Advertisement
U.S. markets closed

Visa Inc. (V)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
281.73-1.49 (-0.53%)
At close: 04:00PM EDT
281.51 -0.22 (-0.08%)
After hours: 08:00PM EDT
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 2024284.00285.09280.78281.73281.734,463,700
Oct 24, 2024282.39283.62281.73283.22283.224,679,900
Oct 23, 2024286.04286.06283.53283.76283.765,249,300
Oct 22, 2024285.05286.53283.53284.79284.795,736,500
Oct 21, 2024289.60290.44286.33286.85286.856,313,100
Oct 18, 2024289.92291.04288.08290.62290.625,350,900
Oct 17, 2024288.57290.93287.61290.39290.398,815,800
Oct 16, 2024278.62287.60278.35287.52287.529,442,700
Oct 15, 2024281.00282.64278.83279.29279.295,807,000
Oct 14, 2024279.08281.37277.99280.68280.683,996,600
Oct 11, 2024276.04278.80275.37277.84277.844,746,300
Oct 10, 2024276.78277.67275.35277.47277.474,063,900
Oct 09, 2024275.00277.49274.42276.93276.934,115,800
Oct 08, 2024274.71276.10274.01274.96274.964,370,900
Oct 07, 2024277.60277.62273.24273.79273.794,339,300
Oct 04, 2024277.35278.44275.10277.93277.934,259,300
Oct 03, 2024276.67277.69275.84276.86276.863,036,700
Oct 02, 2024276.57277.64275.37277.00277.004,741,600
Oct 01, 2024276.97279.06274.36277.60277.605,781,600
Sep 30, 2024275.00275.69273.20274.95274.955,969,900
Sep 27, 2024273.16277.98272.78275.17275.176,509,600
Sep 26, 2024270.50273.24270.00271.69271.699,552,500
Sep 25, 2024274.19274.25268.23269.63269.6311,671,300
Sep 24, 2024280.18281.00272.71272.78272.7813,690,200
Sep 23, 2024284.90288.88284.62288.63288.636,505,600
Sep 20, 2024285.50287.00283.25284.77284.7727,810,900
Sep 19, 2024291.09291.48282.87285.24285.2410,382,100
Sep 18, 2024291.84292.02288.13288.48288.485,890,000
Sep 17, 2024290.90293.07290.08291.56291.565,135,700
Sep 16, 2024288.05290.90287.74290.48290.484,458,900
Sep 13, 2024286.49288.74285.55287.35287.354,987,600
Sep 12, 2024284.00286.00281.47285.37285.374,161,200
Sep 11, 2024285.02285.17278.30283.96283.966,281,800
Sep 10, 2024285.93286.40283.57285.34285.345,314,400
Sep 09, 2024282.09286.97281.65285.61285.6110,933,900
Sep 06, 2024277.77280.28277.43279.37279.377,187,700
Sep 05, 2024281.00281.50277.41278.62278.626,447,400
Sep 04, 2024278.71281.65278.70280.49280.496,107,500
Sep 03, 2024276.37282.09276.37278.54278.547,278,300
Aug 30, 2024275.00276.99274.26276.37276.376,296,100
Aug 29, 2024270.98275.99270.45274.32274.325,565,100
Aug 28, 2024271.16271.98267.67269.19269.195,455,100
Aug 27, 2024268.52270.95267.89270.72270.726,594,100
Aug 26, 2024267.72270.37267.67268.21268.214,612,200
Aug 23, 2024268.70269.21265.31267.44267.443,697,400
Aug 22, 2024268.94269.50266.57267.94267.944,425,200
Aug 21, 2024268.56269.27267.39268.20268.206,639,700
Aug 20, 2024267.00268.04265.78268.04268.046,803,600
Aug 19, 2024267.42268.31265.23266.47266.476,555,900
Aug 16, 2024266.85268.44265.39267.38267.385,111,100
Aug 15, 2024262.84267.39262.84266.80266.807,397,800
Aug 14, 2024260.87261.50258.74261.14261.148,552,300
Aug 13, 2024260.13261.68259.27260.13260.1312,005,700
Aug 12, 2024260.50261.60259.24259.89259.8926,769,400
Aug 09, 2024259.17261.52259.01259.76259.767,228,100
Aug 09, 20240.52 Dividend
Aug 08, 2024258.13260.45257.92259.83259.318,223,700
Aug 07, 2024259.66262.03256.31256.52256.0112,908,600
Aug 06, 2024256.50260.49255.77258.26257.7421,586,800
Aug 05, 2024261.45262.92254.51256.44255.939,631,300
Aug 02, 2024263.83267.96262.88266.58266.057,017,900
Aug 01, 2024266.33267.00264.18265.93265.407,269,700
Jul 31, 2024264.54266.36264.25265.67265.147,642,500
Jul 30, 2024263.23264.30261.01263.10262.575,941,800
Jul 29, 2024260.32262.71258.58261.60261.086,068,100
Jul 26, 2024255.59261.20255.59259.46258.947,062,200
Jul 25, 2024255.39258.22252.70253.74253.238,573,300
Jul 24, 2024256.07257.20253.13254.17253.6613,065,900
Jul 23, 2024267.53267.70263.86264.79264.268,109,200
Jul 22, 2024267.23268.40265.02267.71267.175,313,600
Jul 19, 2024270.32270.95264.31265.46264.936,839,900
Jul 18, 2024272.29273.62268.56269.15268.615,550,800
Jul 17, 2024268.44272.91268.24272.70272.155,324,700
Jul 16, 2024268.52270.21267.37269.25268.717,869,900
Jul 15, 2024265.67269.24265.25268.45267.916,845,200
Jul 12, 2024264.34267.40263.66265.74265.216,627,800
Jul 11, 2024262.13263.63260.76262.55262.028,803,600
Jul 10, 2024259.12263.48258.51263.00262.479,635,500
Jul 09, 2024267.00267.55263.92265.44264.916,431,300
Jul 08, 2024270.25271.44265.97266.40265.878,561,100
Jul 05, 2024269.00270.55268.24270.36269.827,986,400
Jul 03, 2024269.07269.75268.15268.99268.455,017,800
Jul 02, 2024263.24268.23262.40268.23267.698,697,800
Jul 01, 2024263.79265.77261.30263.24262.717,955,800
Jun 28, 2024267.20268.60261.25262.47261.9413,957,300
Jun 27, 2024268.51270.59266.50266.59266.0610,529,100
Jun 26, 2024272.91274.46271.75273.60273.0512,172,000
Jun 25, 2024276.85277.93273.53273.53272.9819,897,700
Jun 24, 2024275.32280.39275.27276.30275.7524,149,600
Jun 21, 2024277.17277.54274.58275.22274.6714,790,200
Jun 20, 2024273.19278.04273.10276.82276.2710,164,400
Jun 18, 2024271.30273.90271.30273.62273.076,707,500
Jun 17, 2024269.00271.83269.00271.17270.639,258,200
Jun 14, 2024270.10271.55269.27270.66270.128,537,300
Jun 13, 2024270.32271.86269.32271.19270.657,361,200
Jun 12, 2024276.77277.60269.90270.32269.787,536,600
Jun 11, 2024274.54274.86272.22274.67274.126,244,600
Jun 10, 2024278.14278.56273.38275.04274.495,213,800
Jun 07, 2024277.71280.33276.86278.67278.114,515,600
Jun 06, 2024274.80277.15274.08277.04276.494,862,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...