Australia markets closed

Visa Inc. (V)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
177.65-2.41 (-1.34%)
At close: 04:00PM EDT
178.30 +0.65 (+0.37%)
After hours: 06:14PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022180.06182.92177.60177.65177.658,972,926
29 Sept 2022178.83182.24178.73180.06180.069,105,200
28 Sept 2022177.26180.10174.83179.18179.189,751,000
27 Sept 2022182.51184.85177.02177.87177.879,799,600
26 Sept 2022183.04184.50179.90180.59180.599,914,600
23 Sept 2022183.47184.58182.23183.96183.9610,751,800
22 Sept 2022186.35187.21184.66185.79185.796,604,700
21 Sept 2022192.53193.09187.00187.02187.026,705,900
20 Sept 2022191.10193.03190.29192.07192.075,292,500
19 Sept 2022191.59193.99190.71193.13193.138,133,600
16 Sept 2022190.22193.82188.22193.30193.309,395,500
15 Sept 2022198.09200.31194.53195.37195.376,099,300
14 Sept 2022200.00200.88198.06199.41199.414,632,800
13 Sept 2022202.05203.47198.87199.67199.675,217,900
12 Sept 2022206.50207.19204.95206.63206.633,812,300
09 Sept 2022202.07206.40201.35205.20205.204,885,600
08 Sept 2022197.40201.11196.96200.71200.714,377,600
07 Sept 2022198.71201.14197.22200.42200.424,098,300
06 Sept 2022197.90200.04196.40198.64198.644,547,800
02 Sept 2022202.44202.48196.85197.76197.764,508,100
01 Sept 2022198.72200.43196.66200.13200.135,608,300
31 Aug 2022201.00203.17198.64198.71198.716,559,000
30 Aug 2022203.92204.41200.21201.38201.383,918,200
29 Aug 2022201.25203.96200.62202.33202.334,476,200
26 Aug 2022209.77210.26202.70202.89202.895,060,200
25 Aug 2022207.39209.91206.50209.82209.824,495,000
24 Aug 2022206.63208.35205.68206.67206.674,230,800
23 Aug 2022208.00209.30206.53206.80206.803,525,500
22 Aug 2022209.94211.25208.20208.61208.615,139,500
19 Aug 2022214.11215.23212.39212.82212.824,178,800
18 Aug 2022213.87216.00212.43215.25215.254,516,400
17 Aug 2022215.00216.18212.75214.52214.524,902,500
16 Aug 2022214.55217.61212.13217.14217.146,564,400
15 Aug 2022210.37216.74210.37216.42216.425,290,600
12 Aug 2022213.00213.22210.10211.33211.336,443,700
11 Aug 2022213.29213.50210.59211.08211.086,639,600
11 Aug 20220.375 Dividend
10 Aug 2022214.83214.84211.31212.10211.735,746,400
09 Aug 2022212.00213.45209.75210.26209.894,596,800
08 Aug 2022215.23216.63212.05213.32212.944,063,400
05 Aug 2022210.71215.95210.50215.87215.495,553,700
04 Aug 2022210.53214.88208.55213.47213.096,789,700
03 Aug 2022207.99210.33206.88208.48208.119,520,100
02 Aug 2022207.80208.84203.93206.26205.909,939,400
01 Aug 2022208.45213.99207.56211.36210.998,028,400
29 July 2022212.00214.16209.83212.11211.736,059,700
28 July 2022210.64212.72207.92211.35210.987,477,100
27 July 2022210.77216.85201.20210.47210.1017,432,200
26 July 2022213.85215.15211.75212.49212.116,141,000
25 July 2022214.58214.80211.62214.27213.894,357,200
22 July 2022217.93218.07212.12213.70213.325,071,500
21 July 2022213.15216.90212.73216.19215.814,801,300
20 July 2022212.00214.13211.21213.37212.994,460,300
19 July 2022208.22214.11207.90213.66213.284,927,100
18 July 2022211.50212.91206.64207.21206.844,648,900
15 July 2022209.37211.71207.18210.04209.677,245,700
14 July 2022200.00206.08197.98205.91205.555,605,500
13 July 2022200.43205.57199.50204.15203.797,597,300
12 July 2022203.25208.12202.76204.82204.466,779,500
11 July 2022202.00206.74202.00205.06204.705,353,600
08 July 2022202.32204.10200.46203.57203.213,621,800
07 July 2022202.54203.43200.04202.80202.444,650,700
06 July 2022200.00202.51198.67201.12200.764,111,200
05 July 2022196.23200.57194.14200.54200.194,110,200
01 July 2022196.79199.80194.71199.18198.834,131,800
30 June 2022195.37198.85192.85196.89196.547,045,200
29 June 2022197.32200.64197.32199.50199.154,324,600
28 June 2022204.00206.79197.50198.12197.774,354,200
27 June 2022205.75207.09202.61203.56203.206,121,200
24 June 2022197.73205.64197.51205.51205.157,754,800
23 June 2022196.14197.46193.45196.64196.294,752,800
22 June 2022191.25196.39191.03193.82193.485,138,500
21 June 2022195.71196.73193.73194.39194.056,241,600
17 June 2022186.93191.31185.91190.01189.6715,089,300
16 June 2022191.41191.87187.53189.05188.729,887,200
15 June 2022195.98198.83192.23196.16195.816,490,000
14 June 2022192.72194.34191.75193.52193.186,441,200
13 June 2022192.99195.89191.08192.26191.927,119,200
10 June 2022201.65203.42199.18199.51199.165,162,500
09 June 2022212.59213.71206.02206.11205.755,138,600
08 June 2022213.76215.57212.83213.50213.123,646,300
07 June 2022211.12214.97210.72214.50214.124,493,300
06 June 2022215.45217.58212.09212.94212.563,965,100
03 June 2022212.95214.21211.27212.65212.274,352,500
02 June 2022211.89215.25211.08215.05214.675,337,200
01 June 2022212.05214.11208.82209.93209.565,246,100
31 May 2022210.38214.35209.11212.17211.799,586,400
27 May 2022210.00213.23209.64212.88212.504,897,200
26 May 2022205.11209.74204.67208.55208.189,212,300
25 May 2022200.59204.95200.47203.84203.485,457,200
24 May 2022203.91204.67199.03202.63202.277,458,500
23 May 2022200.88207.96200.77207.56207.1912,187,400
20 May 2022199.67201.66194.02199.03198.686,966,600
19 May 2022196.35200.42193.31197.37197.029,012,400
18 May 2022202.82205.46199.13199.99199.648,748,200
17 May 2022202.85204.80200.15204.00203.647,265,600
16 May 2022197.32199.94195.88197.81197.465,161,300
13 May 2022197.00200.54196.50199.23198.886,684,500
12 May 2022194.53196.06189.95193.97193.639,308,600
12 May 20220.375 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...