Australia markets close in 3 hours 50 minutes

Visa Inc. (V)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
230.90+0.69 (+0.30%)
At close: 04:00PM EST
231.59 +0.69 (+0.30%)
After hours: 07:59PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 2023229.37232.66227.83230.90230.905,792,650
31 Jan 2023228.81230.80228.45230.21230.2111,294,200
30 Jan 2023230.20230.42227.93229.10229.105,677,400
27 Jan 2023228.00232.84227.25231.44231.4411,379,400
26 Jan 2023226.00227.08223.67224.71224.717,043,400
25 Jan 2023221.62224.97221.17224.90224.904,729,600
24 Jan 2023222.02250.58216.63223.89223.895,274,900
23 Jan 2023224.60226.20223.15224.18224.185,501,500
20 Jan 2023221.14224.43220.41224.31224.315,206,500
19 Jan 2023218.10221.52217.50220.41220.414,853,100
18 Jan 2023224.08224.99219.44219.46219.466,558,000
17 Jan 2023222.38224.40222.37223.00223.006,101,100
13 Jan 2023221.91223.76220.14223.06223.064,282,900
12 Jan 2023222.10223.81220.61223.62223.624,264,400
11 Jan 2023221.29222.18219.70222.10222.105,408,200
10 Jan 2023218.99222.39218.18221.09221.0910,857,000
09 Jan 2023219.07222.21218.35218.60218.606,294,500
06 Jan 2023214.00218.14213.09217.75217.756,828,400
05 Jan 2023213.80214.16210.46211.11211.115,246,000
04 Jan 2023209.62213.20209.62212.61212.616,606,200
03 Jan 2023209.28212.33206.16207.39207.394,202,800
30 Dec 2022206.31208.04205.70207.76207.764,159,400
29 Dec 2022205.95208.53205.50208.06208.063,675,500
28 Dec 2022206.68208.53204.80204.99204.993,139,200
27 Dec 2022205.92206.88204.60206.29206.292,904,900
23 Dec 2022204.13206.24203.52205.83205.833,246,000
22 Dec 2022205.75206.65202.13205.06205.065,690,300
21 Dec 2022206.57207.96205.58206.81206.814,086,900
20 Dec 2022203.88206.53203.55205.36205.365,024,900
19 Dec 2022206.63207.47203.95204.82204.824,893,600
16 Dec 2022207.49208.40205.30206.89206.8912,472,900
15 Dec 2022209.60211.82206.82207.91207.9110,831,800
14 Dec 2022212.85216.28211.63213.32213.327,001,700
13 Dec 2022219.54219.98212.62213.04213.0414,585,000
12 Dec 2022210.00214.82209.47214.59214.595,941,700
09 Dec 2022207.91210.52207.52208.70208.704,928,400
08 Dec 2022209.51210.30207.75209.10209.104,896,500
07 Dec 2022208.80209.02205.13207.81207.817,923,800
06 Dec 2022212.00212.13207.64209.08209.085,986,000
05 Dec 2022215.65216.91213.05213.68213.689,006,300
02 Dec 2022215.73218.48214.24217.66217.665,132,800
01 Dec 2022217.00218.65215.30217.00217.0011,261,500
30 Nov 2022208.22217.00208.01217.00217.0013,918,100
29 Nov 2022209.35210.15207.35209.06209.068,986,900
28 Nov 2022212.26214.47210.65211.26211.2610,229,400
25 Nov 2022211.71214.00211.39213.79213.791,993,500
23 Nov 2022210.00212.83209.92211.73211.733,807,300
22 Nov 2022207.54210.48205.35210.33210.335,273,100
21 Nov 2022210.30210.55205.89206.32206.3210,450,900
18 Nov 2022213.17214.17209.74210.80210.808,028,500
17 Nov 2022207.96211.28207.32210.99210.995,385,600
16 Nov 2022208.58210.89208.22210.14210.146,125,300
15 Nov 2022209.99213.73207.51209.99209.997,316,100
14 Nov 2022203.50209.17203.21206.86206.865,796,100
11 Nov 2022206.00206.43202.15205.00205.009,601,000
10 Nov 2022203.09205.76200.02205.57205.578,048,900
09 Nov 2022200.70201.33193.33193.93193.937,320,200
09 Nov 20220.45 Dividend
08 Nov 2022201.66204.12199.74201.78201.336,943,700
07 Nov 2022198.32200.44197.17200.10199.657,821,300
04 Nov 2022197.00201.45195.34196.98196.549,680,100
03 Nov 2022198.28198.85194.18194.75194.328,236,200
02 Nov 2022205.76207.00200.58200.95200.506,985,600
01 Nov 2022208.91209.97205.33206.93206.475,919,500
31 Oct 2022208.92209.62206.20207.16206.708,674,100
28 Oct 2022205.00211.52203.31209.34208.878,455,600
27 Oct 2022203.32206.32201.59204.29203.837,946,700
26 Oct 2022196.58206.37196.50203.33202.8815,450,000
25 Oct 2022190.87195.23190.72194.38193.9511,907,200
24 Oct 2022191.41193.13189.10190.71190.287,299,200
21 Oct 2022185.80190.95185.05190.37189.957,582,500
20 Oct 2022186.46190.98186.43187.22186.805,706,700
19 Oct 2022185.49187.64184.76186.41185.994,927,000
18 Oct 2022189.49190.19185.74187.17186.755,209,200
17 Oct 2022186.00188.57182.85185.25184.8413,952,100
14 Oct 2022186.79187.13182.07182.62182.216,449,400
13 Oct 2022175.00185.37174.60184.66184.258,426,400
12 Oct 2022179.09180.59178.22178.24177.844,884,300
11 Oct 2022180.37181.64178.19179.14178.746,294,500
10 Oct 2022184.13184.78180.90182.18181.774,743,800
07 Oct 2022183.45184.61181.93183.83183.425,610,300
06 Oct 2022186.65188.05185.25185.59185.185,163,000
05 Oct 2022183.34188.82182.36187.67187.256,119,900
04 Oct 2022185.05186.21183.07185.65185.247,081,400
03 Oct 2022179.34183.36178.15181.65181.248,842,300
30 Sept 2022180.06182.92177.60177.65177.259,472,300
29 Sept 2022178.83182.24178.73180.06179.669,105,200
28 Sept 2022177.26180.10174.83179.18178.789,751,000
27 Sept 2022182.51184.85177.02177.87177.479,799,600
26 Sept 2022183.04184.50179.90180.59180.199,914,600
23 Sept 2022183.47184.58182.23183.96183.5510,755,800
22 Sept 2022186.35187.21184.66185.79185.386,604,700
21 Sept 2022192.53193.09187.00187.02186.606,705,900
20 Sept 2022191.10193.03190.29192.07191.645,292,500
19 Sept 2022191.59193.99190.71193.13192.708,133,600
16 Sept 2022190.22193.82188.22193.30192.879,398,200
15 Sept 2022198.09200.31194.53195.37194.936,099,300
14 Sept 2022200.00200.88198.06199.41198.974,632,800
13 Sept 2022202.05203.47198.87199.67199.225,217,900
12 Sept 2022206.50207.19204.95206.63206.173,812,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...