V Historical Prices | Visa Inc. Stock - Yahoo! Singapore Finance

STI

0.09%

Visa Inc. (V)

-NYSE

184.57 4.77(2.65%) 18 May 04:01 SGT|After Hours : 184.28 0.29 (0.16%) 18 May 07:55 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May 2013	180.88	184.58	180.52	184.57	3,312,200	184.57
16 May 2013	181.74	181.74	179.78	179.80	2,478,400	179.80
15 May 2013	180.00	181.79	179.68	181.76	3,406,100	181.76
May 15, 2013	0.33 Dividend
14 May 2013	178.98	181.49	178.64	180.32	4,018,700	179.99
13 May 2013	178.58	180.44	178.13	178.93	3,120,000	178.60
10 May 2013	178.68	179.02	177.55	178.75	3,459,400	178.42
9 May 2013	179.23	179.88	178.23	178.58	2,875,300	178.25
8 May 2013	179.46	179.50	177.70	179.26	3,612,300	178.93
7 May 2013	179.49	179.86	177.22	179.79	2,969,100	179.46
6 May 2013	179.34	180.77	178.13	178.89	3,271,000	178.56
3 May 2013	176.96	180.84	176.43	179.54	3,756,600	179.21
2 May 2013	170.00	179.66	170.00	175.40	7,669,300	175.08
1 May 2013	166.99	168.26	163.60	166.02	3,063,100	165.72
30 Apr 2013	168.59	169.90	168.04	168.46	3,040,400	168.15
29 Apr 2013	167.73	168.50	167.16	167.90	2,673,600	167.59
26 Apr 2013	168.76	169.60	167.14	167.23	1,531,800	166.92
25 Apr 2013	167.91	170.48	167.44	168.76	2,330,700	168.45
24 Apr 2013	165.66	167.57	165.60	167.06	1,861,800	166.75
23 Apr 2013	164.27	165.68	163.53	165.66	1,581,000	165.36
22 Apr 2013	163.57	164.35	162.49	163.53	1,350,900	163.23
19 Apr 2013	162.08	164.11	161.75	163.96	1,905,100	163.66
18 Apr 2013	162.59	163.39	161.27	161.41	5,252,700	161.11
17 Apr 2013	163.74	164.03	161.94	162.23	2,385,900	161.93
16 Apr 2013	162.65	164.80	162.50	164.71	2,523,000	164.41
15 Apr 2013	164.62	164.88	161.29	161.29	2,693,500	160.99
12 Apr 2013	165.91	166.83	165.10	165.75	1,769,200	165.45
11 Apr 2013	167.00	167.90	166.22	167.62	1,647,500	167.31
10 Apr 2013	164.97	167.30	164.97	166.99	2,249,100	166.68
9 Apr 2013	166.83	166.88	164.01	164.75	1,501,100	164.45
8 Apr 2013	165.64	166.37	164.48	166.29	1,531,400	165.99
5 Apr 2013	164.21	165.42	163.59	165.16	1,990,600	164.86
4 Apr 2013	165.42	166.53	165.01	166.48	2,225,900	166.18
3 Apr 2013	168.42	168.53	164.28	164.75	4,156,200	164.45
2 Apr 2013	168.42	168.90	167.31	167.95	2,395,500	167.64
1 Apr 2013	169.75	170.99	166.90	167.35	3,308,800	167.04
28 Mar 2013	168.75	170.96	168.13	169.84	3,114,100	169.53
27 Mar 2013	166.61	169.23	165.51	168.66	3,342,800	168.35
26 Mar 2013	164.90	167.78	164.54	167.46	4,316,200	167.15
25 Mar 2013	160.75	164.28	160.50	164.00	4,834,200	163.70
22 Mar 2013	158.21	160.16	157.72	160.09	4,697,600	159.80
21 Mar 2013	158.45	159.73	157.80	157.80	3,720,800	157.51
20 Mar 2013	157.00	159.97	156.72	159.33	4,017,600	159.04
19 Mar 2013	158.00	159.35	155.68	156.00	4,413,100	155.71
18 Mar 2013	157.28	159.18	156.40	158.07	3,790,700	157.78
15 Mar 2013	160.03	160.64	158.53	158.55	4,399,900	158.26
14 Mar 2013	159.40	161.07	159.30	160.66	3,713,400	160.37
13 Mar 2013	159.50	160.40	158.85	159.37	2,755,400	159.08
12 Mar 2013	160.68	160.97	159.03	159.80	2,085,200	159.51
11 Mar 2013	161.37	161.60	160.41	161.18	1,685,500	160.89
8 Mar 2013	161.34	161.40	159.89	160.67	2,392,900	160.38
7 Mar 2013	160.87	161.78	159.65	160.51	2,171,800	160.22
6 Mar 2013	160.86	161.70	160.20	161.06	1,879,000	160.77
5 Mar 2013	160.09	161.78	159.86	160.29	2,566,900	160.00
4 Mar 2013	157.76	159.54	157.55	159.50	1,642,500	159.21
1 Mar 2013	157.93	158.86	156.65	158.08	3,303,000	157.79
28 Feb 2013	160.34	160.34	158.31	158.64	2,807,000	158.35
27 Feb 2013	157.45	160.10	157.30	159.87	2,079,500	159.58
26 Feb 2013	156.01	158.59	156.01	157.83	2,838,500	157.54
25 Feb 2013	159.20	160.35	155.89	155.89	2,795,800	155.60
22 Feb 2013	158.30	159.58	156.69	159.43	2,934,500	159.14
21 Feb 2013	155.12	158.29	154.79	157.44	3,555,200	157.15
20 Feb 2013	157.12	157.61	155.19	155.42	3,922,200	155.14
19 Feb 2013	158.01	158.79	156.66	157.61	3,302,500	157.32
15 Feb 2013	156.35	158.08	155.74	157.99	4,471,100	157.70
14 Feb 2013	154.60	156.65	154.30	155.98	3,190,000	155.69
13 Feb 2013	156.45	157.39	154.14	154.77	3,479,400	154.49
Feb 13, 2013	0.33 Dividend
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On V

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Visa Inc. (V)