Australia markets closed

Visa Inc. (V)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
205.51+8.87 (+4.51%)
At close: 04:00PM EDT
205.26 -0.25 (-0.12%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 2022197.73205.64197.51205.51205.517,752,900
23 June 2022196.14197.46193.45196.64196.644,752,800
22 June 2022191.25196.39191.03193.82193.825,138,500
21 June 2022195.71196.73193.73194.39194.396,241,600
17 June 2022186.93191.31185.91190.01190.0115,087,700
16 June 2022191.41191.87187.53189.05189.059,887,200
15 June 2022195.98198.83192.23196.16196.166,490,000
14 June 2022192.72194.34191.75193.52193.526,441,200
13 June 2022192.99195.89191.08192.26192.267,119,200
10 June 2022201.65203.42199.18199.51199.515,162,500
09 June 2022212.59213.71206.02206.11206.115,138,600
08 June 2022213.76215.57212.83213.50213.503,646,300
07 June 2022211.12214.97210.72214.50214.504,493,300
06 June 2022215.45217.58212.09212.94212.943,965,100
03 June 2022212.95214.21211.27212.65212.654,351,600
02 June 2022211.89215.25211.08215.05215.055,337,200
01 June 2022212.05214.11208.82209.93209.935,246,100
31 May 2022210.38214.35209.11212.17212.179,586,400
27 May 2022210.00213.23209.64212.88212.884,897,200
26 May 2022205.11209.74204.67208.55208.559,212,300
25 May 2022200.59204.95200.47203.84203.845,457,200
24 May 2022203.91204.67199.03202.63202.637,458,500
23 May 2022200.88207.96200.77207.56207.5612,187,400
20 May 2022199.67201.66194.02199.03199.036,966,600
19 May 2022196.35200.42193.31197.37197.379,012,400
18 May 2022202.82205.46199.13199.99199.998,748,200
17 May 2022202.85204.80200.15204.00204.007,265,600
16 May 2022197.32199.94195.88197.81197.815,161,300
13 May 2022197.00200.54196.50199.23199.236,684,500
12 May 2022194.53196.06189.95193.97193.979,308,600
12 May 20220.375 Dividend
11 May 2022193.49198.32191.40196.72196.359,427,300
10 May 2022196.71197.75190.97193.58193.2111,016,500
09 May 2022200.05200.75192.08193.00192.6310,314,100
06 May 2022203.75205.72200.22202.82202.438,825,300
05 May 2022212.27214.58203.07205.24204.857,749,600
04 May 2022209.35214.80205.33214.52214.117,191,100
03 May 2022213.61213.61206.27208.56208.166,616,900
02 May 2022211.77212.14206.96211.53211.138,803,700
29 Apr 2022218.62221.20212.35213.13212.727,965,000
28 Apr 2022220.40224.93219.27220.66220.2410,799,100
27 Apr 2022217.37221.80213.05214.11213.7015,955,800
26 Apr 2022206.98208.56201.10201.10200.728,155,300
25 Apr 2022206.35210.53205.33209.95209.556,839,400
22 Apr 2022216.24216.56207.95208.17207.776,201,100
21 Apr 2022219.51223.92215.35216.45216.048,850,300
20 Apr 2022218.66220.82217.39217.79217.377,178,300
19 Apr 2022213.10216.51212.44215.70215.295,028,800
18 Apr 2022211.67215.83211.52213.17212.764,744,400
14 Apr 2022214.27215.95212.53212.79212.388,191,600
13 Apr 2022210.43213.85207.17213.27212.868,052,900
12 Apr 2022216.50216.99210.70211.40211.007,446,600
11 Apr 2022215.25217.30213.41214.75214.346,942,700
08 Apr 2022214.81219.41213.08216.98216.575,438,600
07 Apr 2022218.31218.68213.68216.15215.746,995,100
06 Apr 2022222.78222.87218.62219.01218.597,430,000
05 Apr 2022226.83228.99225.31226.09225.664,658,000
04 Apr 2022225.76229.24224.96227.74227.318,521,200
01 Apr 2022223.08226.63222.23226.36225.936,559,600
31 Mar 2022223.91225.92220.44221.77221.3510,759,500
30 Mar 2022225.84226.16222.73223.95223.527,084,000
29 Mar 2022224.84228.81223.78228.12227.698,032,500
28 Mar 2022218.50220.98217.51220.77220.354,316,800
25 Mar 2022218.42218.93215.69218.43218.015,051,400
24 Mar 2022214.99217.66214.00217.31216.905,487,000
23 Mar 2022215.30217.29214.20214.68214.276,008,000
22 Mar 2022217.84219.57217.18218.47218.056,259,900
21 Mar 2022216.34218.06214.55217.04216.636,101,500
18 Mar 2022211.70219.26210.29219.11218.6914,620,800
17 Mar 2022209.93213.54208.72213.45213.046,668,500
16 Mar 2022210.00213.67207.00211.87211.479,232,300
15 Mar 2022202.09206.41201.40206.14205.758,277,700
14 Mar 2022198.42204.43198.16200.33199.957,994,700
11 Mar 2022200.75200.84196.46196.71196.345,432,100
10 Mar 2022196.90199.94196.30197.97197.597,061,600
09 Mar 2022196.50200.50195.24199.76199.388,457,600
08 Mar 2022190.01196.42186.67191.71191.3411,070,900
07 Mar 2022199.84200.18190.05190.70190.3413,412,400
04 Mar 2022205.00206.37196.86200.29199.9110,912,300
03 Mar 2022210.55211.50206.56207.23206.838,610,000
02 Mar 2022206.90210.54206.19208.48208.088,865,700
01 Mar 2022214.48215.15207.28208.97208.579,317,800
28 Feb 2022216.00218.65213.24216.12215.718,409,400
25 Feb 2022217.29220.68214.25219.27218.858,463,600
24 Feb 2022203.37217.86201.45217.30216.8913,463,400
23 Feb 2022222.84224.28215.42215.95215.548,669,900
22 Feb 2022221.02224.34219.92221.32220.909,928,800
18 Feb 2022224.60225.74221.84222.69222.278,121,200
17 Feb 2022228.40228.81224.17224.61224.188,131,200
16 Feb 2022227.50229.88225.60228.82228.389,561,300
15 Feb 2022227.27229.29224.91227.82227.399,461,700
14 Feb 2022223.29227.26222.81225.34224.918,280,800
11 Feb 2022227.25229.10223.54224.69224.267,535,200
10 Feb 2022228.03229.95224.87225.59225.166,794,600
10 Feb 20220.375 Dividend
09 Feb 2022230.13233.15230.12230.87230.067,772,800
08 Feb 2022226.26228.50224.75227.94227.147,542,000
07 Feb 2022228.00229.92226.01227.16226.365,984,500
04 Feb 2022228.50230.22224.95228.39227.5810,848,100
03 Feb 2022233.04233.49230.55231.54230.729,968,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...