Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 286.49 | 288.74 | 285.55 | 287.35 | 287.35 | 4,987,000 |
| 12 Sept 2024 | 284.00 | 286.00 | 281.47 | 285.37 | 285.37 | 4,161,200 |
| 11 Sept 2024 | 285.02 | 285.17 | 278.30 | 283.96 | 283.96 | 6,281,800 |
| 10 Sept 2024 | 285.93 | 286.40 | 283.57 | 285.34 | 285.34 | 5,314,400 |
| 09 Sept 2024 | 282.09 | 286.97 | 281.65 | 285.61 | 285.61 | 10,933,900 |
| 06 Sept 2024 | 277.77 | 280.28 | 277.43 | 279.37 | 279.37 | 7,187,700 |
| 05 Sept 2024 | 281.00 | 281.50 | 277.41 | 278.62 | 278.62 | 6,447,400 |
| 04 Sept 2024 | 278.71 | 281.65 | 278.70 | 280.49 | 280.49 | 6,107,500 |
| 03 Sept 2024 | 276.37 | 282.09 | 276.37 | 278.54 | 278.54 | 7,278,300 |
| 30 Aug 2024 | 275.00 | 276.99 | 274.26 | 276.37 | 276.37 | 6,296,100 |
| 29 Aug 2024 | 270.98 | 275.99 | 270.45 | 274.32 | 274.32 | 5,565,100 |
| 28 Aug 2024 | 271.16 | 271.98 | 267.67 | 269.19 | 269.19 | 5,455,100 |
| 27 Aug 2024 | 268.52 | 270.95 | 267.89 | 270.72 | 270.72 | 6,594,100 |
| 26 Aug 2024 | 267.72 | 270.37 | 267.67 | 268.21 | 268.21 | 4,612,200 |
| 23 Aug 2024 | 268.70 | 269.21 | 265.31 | 267.44 | 267.44 | 3,697,400 |
| 22 Aug 2024 | 268.94 | 269.50 | 266.57 | 267.94 | 267.94 | 4,425,200 |
| 21 Aug 2024 | 268.56 | 269.27 | 267.39 | 268.20 | 268.20 | 6,639,700 |
| 20 Aug 2024 | 267.00 | 268.04 | 265.78 | 268.04 | 268.04 | 6,803,600 |
| 19 Aug 2024 | 267.42 | 268.31 | 265.23 | 266.47 | 266.47 | 6,555,900 |
| 16 Aug 2024 | 266.85 | 268.44 | 265.39 | 267.38 | 267.38 | 5,111,100 |
| 15 Aug 2024 | 262.84 | 267.39 | 262.84 | 266.80 | 266.80 | 7,397,800 |
| 14 Aug 2024 | 260.87 | 261.50 | 258.74 | 261.14 | 261.14 | 8,552,300 |
| 13 Aug 2024 | 260.13 | 261.68 | 259.27 | 260.13 | 260.13 | 12,005,700 |
| 12 Aug 2024 | 260.50 | 261.60 | 259.24 | 259.89 | 259.89 | 26,769,400 |
| 09 Aug 2024 | 259.17 | 261.52 | 259.01 | 259.76 | 259.76 | 7,228,100 |
| 09 Aug 2024 | 0.52 Dividend | |||||
| 08 Aug 2024 | 258.13 | 260.45 | 257.92 | 259.83 | 259.31 | 8,223,700 |
| 07 Aug 2024 | 259.66 | 262.03 | 256.31 | 256.52 | 256.01 | 12,908,600 |
| 06 Aug 2024 | 256.50 | 260.49 | 255.77 | 258.26 | 257.74 | 21,586,800 |
| 05 Aug 2024 | 261.45 | 262.92 | 254.51 | 256.44 | 255.93 | 9,631,300 |
| 02 Aug 2024 | 263.83 | 267.96 | 262.88 | 266.58 | 266.05 | 7,017,900 |
| 01 Aug 2024 | 266.33 | 267.00 | 264.18 | 265.93 | 265.40 | 7,269,700 |
| 31 Jul 2024 | 264.54 | 266.36 | 264.25 | 265.67 | 265.14 | 7,642,500 |
| 30 Jul 2024 | 263.23 | 264.30 | 261.01 | 263.10 | 262.57 | 5,941,800 |
| 29 Jul 2024 | 260.32 | 262.71 | 258.58 | 261.60 | 261.08 | 6,068,100 |
| 26 Jul 2024 | 255.59 | 261.20 | 255.59 | 259.46 | 258.94 | 7,062,200 |
| 25 Jul 2024 | 255.39 | 258.22 | 252.70 | 253.74 | 253.23 | 8,573,300 |
| 24 Jul 2024 | 256.07 | 257.20 | 253.13 | 254.17 | 253.66 | 13,065,900 |
| 23 Jul 2024 | 267.53 | 267.70 | 263.86 | 264.79 | 264.26 | 8,109,200 |
| 22 Jul 2024 | 267.23 | 268.40 | 265.02 | 267.71 | 267.17 | 5,313,600 |
| 19 Jul 2024 | 270.32 | 270.95 | 264.31 | 265.46 | 264.93 | 6,839,900 |
| 18 Jul 2024 | 272.29 | 273.62 | 268.56 | 269.15 | 268.61 | 5,550,800 |
| 17 Jul 2024 | 268.44 | 272.91 | 268.24 | 272.70 | 272.15 | 5,324,700 |
| 16 Jul 2024 | 268.52 | 270.21 | 267.37 | 269.25 | 268.71 | 7,869,900 |
| 15 Jul 2024 | 265.67 | 269.24 | 265.25 | 268.45 | 267.91 | 6,845,200 |
| 12 Jul 2024 | 264.34 | 267.40 | 263.66 | 265.74 | 265.21 | 6,627,800 |
| 11 Jul 2024 | 262.13 | 263.63 | 260.76 | 262.55 | 262.02 | 8,803,600 |
| 10 Jul 2024 | 259.12 | 263.48 | 258.51 | 263.00 | 262.47 | 9,635,500 |
| 09 Jul 2024 | 267.00 | 267.55 | 263.92 | 265.44 | 264.91 | 6,431,300 |
| 08 Jul 2024 | 270.25 | 271.44 | 265.97 | 266.40 | 265.87 | 8,561,100 |
| 05 Jul 2024 | 269.00 | 270.55 | 268.24 | 270.36 | 269.82 | 7,986,400 |
| 03 Jul 2024 | 269.07 | 269.75 | 268.15 | 268.99 | 268.45 | 5,017,800 |
| 02 Jul 2024 | 263.24 | 268.23 | 262.40 | 268.23 | 267.69 | 8,697,800 |
| 01 Jul 2024 | 263.79 | 265.77 | 261.30 | 263.24 | 262.71 | 7,955,800 |
| 28 Jun 2024 | 267.20 | 268.60 | 261.25 | 262.47 | 261.94 | 13,957,300 |
| 27 Jun 2024 | 268.51 | 270.59 | 266.50 | 266.59 | 266.06 | 10,529,100 |
| 26 Jun 2024 | 272.91 | 274.46 | 271.75 | 273.60 | 273.05 | 12,172,000 |
| 25 Jun 2024 | 276.85 | 277.93 | 273.53 | 273.53 | 272.98 | 19,897,700 |
| 24 Jun 2024 | 275.32 | 280.39 | 275.27 | 276.30 | 275.75 | 24,149,600 |
| 21 Jun 2024 | 277.17 | 277.54 | 274.58 | 275.22 | 274.67 | 14,790,200 |
| 20 Jun 2024 | 273.19 | 278.04 | 273.10 | 276.82 | 276.27 | 10,164,400 |
| 18 Jun 2024 | 271.30 | 273.90 | 271.30 | 273.62 | 273.07 | 6,707,500 |
| 17 Jun 2024 | 269.00 | 271.83 | 269.00 | 271.17 | 270.63 | 9,258,200 |
| 14 Jun 2024 | 270.10 | 271.55 | 269.27 | 270.66 | 270.12 | 8,537,300 |
| 13 Jun 2024 | 270.32 | 271.86 | 269.32 | 271.19 | 270.65 | 7,361,200 |
| 12 Jun 2024 | 276.77 | 277.60 | 269.90 | 270.32 | 269.78 | 7,536,600 |
| 11 Jun 2024 | 274.54 | 274.86 | 272.22 | 274.67 | 274.12 | 6,244,600 |
| 10 Jun 2024 | 278.14 | 278.56 | 273.38 | 275.04 | 274.49 | 5,213,800 |
| 07 Jun 2024 | 277.71 | 280.33 | 276.86 | 278.67 | 278.11 | 4,515,600 |
| 06 Jun 2024 | 274.80 | 277.15 | 274.08 | 277.04 | 276.49 | 4,862,400 |
| 05 Jun 2024 | 273.53 | 274.93 | 272.02 | 274.50 | 273.95 | 5,368,700 |
| 04 Jun 2024 | 269.63 | 272.99 | 269.31 | 272.42 | 271.87 | 4,188,500 |
| 03 Jun 2024 | 273.09 | 273.13 | 268.06 | 270.38 | 269.84 | 4,838,800 |
| 31 May 2024 | 271.44 | 272.76 | 269.01 | 272.46 | 271.91 | 8,910,000 |
| 30 May 2024 | 268.70 | 271.64 | 268.31 | 271.30 | 270.76 | 4,903,100 |
| 29 May 2024 | 269.00 | 271.14 | 268.26 | 268.86 | 268.32 | 5,469,700 |
| 28 May 2024 | 274.23 | 274.46 | 270.23 | 270.98 | 270.44 | 6,212,100 |
| 24 May 2024 | 275.01 | 275.24 | 273.35 | 274.49 | 273.94 | 4,339,700 |
| 23 May 2024 | 275.24 | 277.44 | 273.03 | 274.23 | 273.68 | 6,115,900 |
| 22 May 2024 | 275.53 | 278.08 | 275.12 | 275.58 | 275.03 | 4,202,500 |
| 21 May 2024 | 278.00 | 278.43 | 274.88 | 275.95 | 275.40 | 6,578,200 |
| 20 May 2024 | 279.22 | 280.27 | 278.18 | 278.54 | 277.98 | 5,460,900 |
| 17 May 2024 | 280.05 | 280.91 | 278.10 | 280.10 | 279.54 | 6,177,800 |
| 16 May 2024 | 281.74 | 282.38 | 279.26 | 279.84 | 279.28 | 10,341,500 |
| 16 May 2024 | 0.52 Dividend | |||||
| 15 May 2024 | 277.15 | 281.73 | 277.07 | 281.50 | 280.42 | 21,288,400 |
| 14 May 2024 | 279.44 | 279.99 | 274.27 | 277.74 | 276.67 | 18,526,100 |
| 13 May 2024 | 281.46 | 282.15 | 279.10 | 279.39 | 278.32 | 10,528,400 |
| 10 May 2024 | 279.55 | 281.03 | 279.24 | 280.74 | 279.66 | 8,986,400 |
| 09 May 2024 | 276.80 | 278.79 | 276.40 | 278.54 | 277.47 | 8,948,800 |
| 08 May 2024 | 277.80 | 278.55 | 274.92 | 277.19 | 276.12 | 9,029,700 |
| 07 May 2024 | 273.72 | 277.88 | 272.83 | 276.46 | 275.40 | 6,377,100 |
| 06 May 2024 | 269.65 | 272.78 | 269.57 | 272.67 | 271.62 | 3,958,700 |
| 03 May 2024 | 269.00 | 269.45 | 266.50 | 268.49 | 267.46 | 3,862,000 |
| 02 May 2024 | 269.35 | 269.47 | 266.65 | 267.61 | 266.58 | 5,061,700 |
| 01 May 2024 | 268.15 | 270.91 | 266.71 | 267.32 | 266.29 | 6,119,900 |
| 30 Apr 2024 | 270.53 | 272.08 | 268.58 | 268.61 | 267.58 | 6,376,400 |
| 29 Apr 2024 | 272.32 | 274.47 | 271.09 | 271.84 | 270.79 | 4,128,600 |
| 26 Apr 2024 | 275.01 | 276.77 | 273.83 | 274.52 | 273.46 | 6,840,600 |
| 25 Apr 2024 | 272.97 | 276.22 | 270.49 | 275.16 | 274.10 | 8,064,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.