Australia markets closed

Visa Inc. (V)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
270.66-0.53 (-0.20%)
At close: 04:00PM EDT
270.83 +0.17 (+0.06%)
After hours: 07:59PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 2024270.10271.55269.27270.66270.668,501,000
13 June 2024270.32271.86269.32271.19271.197,361,200
12 June 2024276.77277.60269.90270.32270.327,536,600
11 June 2024274.54274.86272.22274.67274.676,244,600
10 June 2024278.14278.56273.38275.04275.045,213,800
07 June 2024277.71280.33276.86278.67278.674,515,600
06 June 2024274.80277.15274.08277.04277.044,862,400
05 June 2024273.53274.93272.02274.50274.505,368,700
04 June 2024269.63272.99269.31272.42272.424,188,500
03 June 2024273.09273.13268.06270.38270.384,838,800
31 May 2024271.44272.76269.01272.46272.468,910,000
30 May 2024268.70271.64268.31271.30271.304,903,100
29 May 2024269.00271.14268.26268.86268.865,469,700
28 May 2024274.23274.46270.23270.98270.986,212,100
24 May 2024275.01275.24273.35274.49274.494,339,700
23 May 2024275.24277.44273.03274.23274.236,115,900
22 May 2024275.53278.08275.12275.58275.584,202,500
21 May 2024278.00278.43274.88275.95275.956,578,200
20 May 2024279.22280.27278.18278.54278.545,460,900
17 May 2024280.05280.91278.10280.10280.106,177,800
16 May 2024281.74282.38279.26279.84279.8410,341,500
16 May 20240.52 Dividend
15 May 2024277.15281.73277.07281.50280.9821,288,400
14 May 2024279.44279.99274.27277.74277.2318,526,100
13 May 2024281.46282.15279.10279.39278.8710,528,400
10 May 2024279.55281.03279.24280.74280.228,986,400
09 May 2024276.80278.79276.40278.54278.038,948,800
08 May 2024277.80278.55274.92277.19276.689,029,700
07 May 2024273.72277.88272.83276.46275.956,377,100
06 May 2024269.65272.78269.57272.67272.173,958,700
03 May 2024269.00269.45266.50268.49267.993,862,000
02 May 2024269.35269.47266.65267.61267.125,061,700
01 May 2024268.15270.91266.71267.32266.836,119,900
30 Apr 2024270.53272.08268.58268.61268.116,376,400
29 Apr 2024272.32274.47271.09271.84271.344,128,600
26 Apr 2024275.01276.77273.83274.52274.016,840,600
25 Apr 2024272.97276.22270.49275.16274.658,064,600
24 Apr 2024282.57283.00274.49275.02274.518,807,200
23 Apr 2024274.01274.89272.71274.11273.606,438,000
22 Apr 2024270.95273.76269.36272.33271.836,463,700
19 Apr 2024271.47272.00268.29269.78269.287,826,200
18 Apr 2024272.57273.15269.86271.37270.878,231,800
17 Apr 2024273.30274.00271.50272.69272.195,940,900
16 Apr 2024270.54274.13270.17271.35270.858,237,100
15 Apr 2024277.89277.91270.34271.28270.7810,267,500
12 Apr 2024275.55277.00274.06275.96275.459,037,900
11 Apr 2024274.00276.48272.18275.68275.178,102,300
10 Apr 2024275.42276.82274.12274.48273.975,276,000
09 Apr 2024277.63278.00273.32276.72276.217,314,300
08 Apr 2024276.25277.98275.15277.76277.255,542,400
05 Apr 2024276.10277.96275.03277.14276.634,388,100
04 Apr 2024278.36279.08273.56274.00273.494,018,600
03 Apr 2024280.48280.48276.56276.96276.454,536,600
02 Apr 2024278.00279.33276.98278.44277.936,912,300
01 Apr 2024280.36280.89276.79278.28277.775,084,000
28 Mar 2024278.49279.80277.12279.08278.565,844,400
27 Mar 2024280.25281.25276.98279.02278.505,190,700
26 Mar 2024284.13284.13278.41280.60280.088,752,400
25 Mar 2024283.01283.50280.04281.21280.698,519,200
22 Mar 2024290.00290.49282.89283.26282.748,743,000
21 Mar 2024289.97290.96287.90290.37289.835,057,600
20 Mar 2024287.64289.87286.72289.28288.756,105,000
19 Mar 2024286.66288.06285.25287.35286.826,595,200
18 Mar 2024283.87286.23283.25285.05284.524,095,600
15 Mar 2024283.55285.63282.64283.04282.529,845,000
14 Mar 2024288.96289.04284.55286.41285.885,484,500
13 Mar 2024284.66286.10283.82285.14284.615,783,800
12 Mar 2024281.31284.48280.29283.92283.407,988,700
11 Mar 2024279.45280.77277.99280.56280.044,614,000
08 Mar 2024279.00281.67278.83280.04279.523,928,800
07 Mar 2024280.88281.17276.16278.26277.755,668,500
06 Mar 2024280.00282.00279.31280.43279.914,535,200
05 Mar 2024280.27280.99277.68279.38278.866,227,900
04 Mar 2024282.81283.00278.13280.53280.015,920,300
01 Mar 2024283.20284.91282.11283.16282.643,955,400
29 Feb 2024285.50285.66282.18282.64282.126,633,700
28 Feb 2024282.10286.13282.08285.63285.104,358,800
27 Feb 2024284.17284.17281.54283.17282.654,145,200
26 Feb 2024283.04285.35282.66284.15283.633,856,900
23 Feb 2024284.72285.95283.50283.60283.085,107,700
22 Feb 2024279.18284.06278.98283.75283.235,100,200
21 Feb 2024274.63276.97273.53276.76276.254,771,100
20 Feb 2024274.57276.84273.34275.15274.646,157,200
16 Feb 2024280.96281.12277.87278.56278.056,630,100
15 Feb 2024277.65281.12277.56280.98280.464,834,800
14 Feb 2024276.47277.64274.71277.56277.054,218,400
13 Feb 2024273.75278.00272.76275.81275.305,493,800
12 Feb 2024276.43276.67274.24275.07274.563,676,200
09 Feb 2024275.00277.18274.09276.43275.924,618,300
08 Feb 2024279.54279.66275.28275.78275.275,833,400
08 Feb 20240.52 Dividend
07 Feb 2024279.38279.54277.06279.39278.354,785,900
06 Feb 2024274.80276.88274.03276.76275.734,400,000
05 Feb 2024277.40278.00275.13275.58274.564,899,100
02 Feb 2024277.61278.50275.68277.18276.154,848,700
01 Feb 2024273.39277.19273.36277.05276.027,065,000
31 Jan 2024277.12279.99273.18273.26272.256,139,300
30 Jan 2024274.59278.64274.19277.15276.126,549,000
29 Jan 2024266.97275.07266.71273.66272.656,574,500
26 Jan 2024265.94270.87265.60267.94266.958,586,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...