Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
21 Sept 2022 - 21 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Sept 2023 | 240.77 | 240.78 | 236.27 | 236.61 | 236.61 | 6,867,780 |
| 20 Sept 2023 | 243.63 | 244.53 | 241.67 | 241.86 | 241.86 | 5,756,600 |
| 19 Sept 2023 | 245.00 | 245.12 | 241.46 | 243.56 | 243.56 | 4,709,000 |
| 18 Sept 2023 | 240.94 | 245.23 | 240.77 | 244.66 | 244.66 | 4,771,600 |
| 15 Sept 2023 | 241.90 | 244.10 | 240.03 | 241.07 | 241.07 | 13,051,300 |
| 14 Sept 2023 | 245.00 | 245.54 | 238.75 | 241.50 | 241.50 | 12,000,000 |
| 13 Sept 2023 | 247.15 | 250.06 | 246.61 | 247.83 | 247.83 | 5,657,000 |
| 12 Sept 2023 | 246.94 | 247.76 | 246.01 | 247.30 | 247.30 | 3,499,600 |
| 11 Sept 2023 | 247.33 | 248.36 | 246.27 | 247.22 | 247.22 | 2,995,800 |
| 08 Sept 2023 | 247.79 | 248.14 | 246.44 | 247.29 | 247.29 | 3,309,100 |
| 07 Sept 2023 | 245.50 | 247.40 | 245.11 | 247.14 | 247.14 | 4,007,900 |
| 06 Sept 2023 | 245.42 | 246.66 | 244.21 | 246.16 | 246.16 | 4,520,300 |
| 05 Sept 2023 | 248.35 | 248.69 | 245.20 | 245.34 | 245.34 | 4,459,600 |
| 01 Sept 2023 | 247.47 | 248.87 | 246.77 | 248.11 | 248.11 | 4,111,800 |
| 31 Aug 2023 | 245.59 | 248.02 | 245.45 | 245.68 | 245.68 | 5,532,600 |
| 30 Aug 2023 | 246.42 | 248.23 | 246.05 | 246.23 | 246.23 | 4,573,300 |
| 29 Aug 2023 | 243.50 | 245.83 | 243.40 | 245.34 | 245.34 | 3,975,600 |
| 28 Aug 2023 | 243.01 | 245.23 | 242.60 | 243.83 | 243.83 | 3,741,500 |
| 25 Aug 2023 | 241.38 | 243.41 | 240.21 | 242.57 | 242.57 | 3,541,500 |
| 24 Aug 2023 | 242.25 | 243.56 | 239.36 | 239.47 | 239.47 | 4,570,700 |
| 23 Aug 2023 | 241.32 | 242.54 | 240.72 | 242.30 | 242.30 | 4,947,700 |
| 22 Aug 2023 | 240.00 | 241.43 | 238.67 | 240.57 | 240.57 | 3,848,700 |
| 21 Aug 2023 | 239.38 | 240.53 | 237.76 | 239.46 | 239.46 | 3,573,600 |
| 18 Aug 2023 | 235.58 | 239.05 | 235.30 | 238.17 | 238.17 | 4,344,800 |
| 17 Aug 2023 | 240.00 | 240.38 | 236.49 | 237.37 | 237.37 | 4,177,600 |
| 16 Aug 2023 | 236.53 | 241.07 | 236.02 | 239.29 | 239.29 | 3,218,600 |
| 15 Aug 2023 | 242.01 | 242.67 | 239.35 | 239.83 | 239.83 | 3,770,100 |
| 14 Aug 2023 | 240.72 | 243.33 | 240.26 | 242.90 | 242.90 | 4,351,100 |
| 11 Aug 2023 | 240.00 | 240.72 | 238.42 | 240.04 | 240.04 | 3,606,800 |
| 10 Aug 2023 | 240.62 | 243.95 | 240.09 | 240.16 | 240.16 | 4,778,000 |
| 10 Aug 2023 | 0.45 Dividend | |||||
| 09 Aug 2023 | 240.50 | 241.97 | 239.49 | 239.76 | 239.31 | 4,055,000 |
| 08 Aug 2023 | 240.42 | 241.36 | 237.39 | 239.29 | 238.84 | 5,080,600 |
| 07 Aug 2023 | 239.22 | 242.18 | 239.21 | 241.51 | 241.06 | 5,649,800 |
| 04 Aug 2023 | 238.00 | 241.91 | 237.84 | 238.99 | 238.54 | 5,167,700 |
| 03 Aug 2023 | 236.00 | 239.05 | 235.25 | 238.76 | 238.31 | 5,033,800 |
| 02 Aug 2023 | 238.63 | 238.79 | 236.79 | 237.56 | 237.11 | 4,868,200 |
| 01 Aug 2023 | 237.14 | 240.73 | 237.00 | 239.78 | 239.33 | 4,627,300 |
| 31 Jul 2023 | 236.00 | 238.42 | 236.00 | 237.73 | 237.28 | 4,799,600 |
| 28 Jul 2023 | 234.58 | 235.88 | 233.71 | 235.75 | 235.31 | 6,794,800 |
| 27 Jul 2023 | 237.42 | 238.66 | 232.96 | 234.44 | 234.00 | 8,160,100 |
| 26 Jul 2023 | 231.42 | 238.85 | 227.68 | 237.10 | 236.65 | 7,551,400 |
| 25 Jul 2023 | 240.02 | 240.80 | 238.56 | 238.69 | 238.24 | 4,997,500 |
| 24 Jul 2023 | 239.68 | 241.28 | 238.19 | 240.74 | 240.29 | 6,010,000 |
| 21 Jul 2023 | 239.74 | 240.35 | 238.73 | 239.25 | 238.80 | 5,426,800 |
| 20 Jul 2023 | 241.16 | 241.61 | 239.07 | 239.62 | 239.17 | 4,695,000 |
| 19 Jul 2023 | 241.25 | 242.59 | 240.12 | 241.42 | 240.97 | 4,835,500 |
| 18 Jul 2023 | 243.10 | 243.18 | 237.68 | 240.77 | 240.32 | 7,674,700 |
| 17 Jul 2023 | 243.11 | 245.37 | 243.00 | 243.99 | 243.53 | 4,328,100 |
| 14 Jul 2023 | 244.73 | 244.74 | 241.96 | 243.16 | 242.70 | 4,940,600 |
| 13 Jul 2023 | 243.79 | 244.27 | 243.15 | 243.31 | 242.85 | 5,819,600 |
| 12 Jul 2023 | 241.55 | 243.95 | 241.23 | 242.21 | 241.76 | 6,116,000 |
| 11 Jul 2023 | 238.81 | 240.70 | 238.12 | 240.55 | 240.10 | 3,857,100 |
| 10 Jul 2023 | 237.01 | 239.10 | 236.50 | 238.16 | 237.71 | 4,858,900 |
| 07 Jul 2023 | 236.73 | 238.44 | 236.13 | 236.45 | 236.01 | 5,729,200 |
| 06 Jul 2023 | 238.27 | 239.60 | 236.69 | 238.88 | 238.43 | 6,441,800 |
| 05 Jul 2023 | 234.41 | 240.00 | 233.99 | 239.45 | 239.00 | 7,601,200 |
| 03 Jul 2023 | 237.00 | 238.40 | 235.41 | 237.97 | 237.52 | 3,087,400 |
| 30 Jun 2023 | 236.27 | 238.28 | 235.95 | 237.48 | 237.03 | 6,879,100 |
| 29 Jun 2023 | 228.79 | 234.70 | 228.60 | 234.32 | 233.88 | 7,118,900 |
| 28 Jun 2023 | 227.50 | 228.06 | 226.02 | 227.96 | 227.53 | 5,324,500 |
| 27 Jun 2023 | 227.48 | 228.61 | 226.52 | 227.34 | 226.91 | 4,628,500 |
| 26 Jun 2023 | 229.44 | 230.10 | 226.20 | 226.30 | 225.88 | 5,165,400 |
| 23 Jun 2023 | 227.22 | 229.98 | 226.39 | 229.55 | 229.12 | 5,422,500 |
| 22 Jun 2023 | 226.36 | 228.93 | 225.50 | 228.39 | 227.96 | 6,275,500 |
| 21 Jun 2023 | 226.12 | 228.63 | 224.98 | 227.25 | 226.82 | 7,032,100 |
| 20 Jun 2023 | 227.00 | 229.57 | 226.18 | 226.47 | 226.04 | 12,312,300 |
| 16 Jun 2023 | 226.45 | 229.80 | 226.08 | 228.91 | 228.48 | 13,628,500 |
| 15 Jun 2023 | 222.02 | 227.11 | 221.37 | 226.17 | 225.75 | 12,534,000 |
| 14 Jun 2023 | 223.74 | 225.47 | 222.58 | 223.44 | 223.02 | 9,160,700 |
| 13 Jun 2023 | 225.62 | 227.15 | 222.63 | 223.40 | 222.98 | 6,868,700 |
| 12 Jun 2023 | 224.41 | 226.45 | 223.63 | 226.17 | 225.75 | 8,621,100 |
| 09 Jun 2023 | 223.64 | 225.18 | 222.76 | 223.56 | 223.14 | 6,385,000 |
| 08 Jun 2023 | 225.09 | 225.14 | 222.41 | 223.05 | 222.63 | 6,248,200 |
| 07 Jun 2023 | 227.00 | 227.55 | 221.02 | 225.27 | 224.85 | 8,517,200 |
| 06 Jun 2023 | 226.69 | 229.25 | 226.16 | 228.22 | 227.79 | 6,020,100 |
| 05 Jun 2023 | 227.91 | 228.33 | 225.31 | 226.77 | 226.34 | 4,858,900 |
| 02 Jun 2023 | 228.81 | 230.27 | 227.42 | 228.79 | 228.36 | 5,895,500 |
| 01 Jun 2023 | 222.73 | 226.71 | 222.43 | 226.50 | 226.07 | 7,003,600 |
| 31 May 2023 | 219.96 | 221.53 | 216.14 | 221.03 | 220.62 | 20,460,600 |
| 30 May 2023 | 225.01 | 225.47 | 219.75 | 221.64 | 221.22 | 6,916,000 |
| 26 May 2023 | 223.82 | 226.21 | 223.34 | 225.01 | 224.59 | 5,067,300 |
| 25 May 2023 | 222.45 | 224.69 | 220.49 | 223.38 | 222.96 | 6,827,600 |
| 24 May 2023 | 222.55 | 223.10 | 220.03 | 222.25 | 221.83 | 6,730,800 |
| 23 May 2023 | 229.27 | 229.49 | 223.66 | 224.58 | 224.16 | 8,537,200 |
| 22 May 2023 | 233.31 | 233.87 | 231.18 | 231.28 | 230.85 | 3,987,800 |
| 19 May 2023 | 234.00 | 234.34 | 231.94 | 233.31 | 232.87 | 5,399,100 |
| 18 May 2023 | 232.40 | 234.15 | 231.13 | 233.60 | 233.16 | 6,621,900 |
| 17 May 2023 | 232.73 | 233.89 | 230.55 | 232.65 | 232.21 | 4,990,100 |
| 16 May 2023 | 232.56 | 233.10 | 229.63 | 230.47 | 230.04 | 4,289,700 |
| 15 May 2023 | 231.19 | 232.83 | 230.55 | 232.81 | 232.37 | 2,843,200 |
| 12 May 2023 | 232.00 | 232.73 | 229.82 | 231.38 | 230.95 | 3,430,300 |
| 11 May 2023 | 230.75 | 231.52 | 228.27 | 231.01 | 230.58 | 3,818,000 |
| 11 May 2023 | 0.45 Dividend | |||||
| 10 May 2023 | 234.30 | 234.81 | 228.90 | 231.27 | 230.39 | 5,245,000 |
| 09 May 2023 | 231.08 | 234.09 | 230.82 | 233.26 | 232.37 | 4,352,100 |
| 08 May 2023 | 231.25 | 233.45 | 231.25 | 232.23 | 231.34 | 2,938,400 |
| 05 May 2023 | 228.34 | 232.34 | 227.29 | 231.78 | 230.89 | 6,237,000 |
| 04 May 2023 | 224.84 | 226.06 | 223.48 | 225.60 | 224.74 | 5,648,700 |
| 03 May 2023 | 226.98 | 228.67 | 225.92 | 225.98 | 225.12 | 4,093,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
