Singapore markets closed

Visa Inc. (V)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
275.96+0.28 (+0.10%)
At close: 04:00PM EDT
277.02 +1.07 (+0.39%)
Pre-market: 08:48AM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024275.55277.00274.06275.96275.969,037,900
11 Apr 2024274.00276.48272.18275.68275.688,102,300
10 Apr 2024275.42276.82274.12274.48274.485,276,000
09 Apr 2024277.63278.00273.32276.72276.727,314,300
08 Apr 2024276.25277.98275.15277.76277.765,542,400
05 Apr 2024276.10277.96275.03277.14277.144,388,100
04 Apr 2024278.36279.08273.56274.00274.004,018,600
03 Apr 2024280.48280.48276.56276.96276.964,536,600
02 Apr 2024278.00279.33276.98278.44278.446,912,300
01 Apr 2024280.36280.89276.79278.28278.285,084,000
28 Mar 2024278.49279.80277.12279.08279.085,844,400
27 Mar 2024280.25281.25276.98279.02279.025,190,700
26 Mar 2024284.13284.13278.41280.60280.608,752,400
25 Mar 2024283.01283.50280.04281.21281.218,519,200
22 Mar 2024290.00290.49282.89283.26283.268,743,000
21 Mar 2024289.97290.96287.90290.37290.375,057,600
20 Mar 2024287.64289.87286.72289.28289.286,105,000
19 Mar 2024286.66288.06285.25287.35287.356,595,200
18 Mar 2024283.87286.23283.25285.05285.054,095,600
15 Mar 2024283.55285.63282.64283.04283.049,845,000
14 Mar 2024288.96289.04284.55286.41286.415,484,500
13 Mar 2024284.66286.10283.82285.14285.145,783,800
12 Mar 2024281.31284.48280.29283.92283.927,988,700
11 Mar 2024279.45280.77277.99280.56280.564,614,000
08 Mar 2024279.00281.67278.83280.04280.043,928,800
07 Mar 2024280.88281.17276.16278.26278.265,668,500
06 Mar 2024280.00282.00279.31280.43280.434,535,200
05 Mar 2024280.27280.99277.68279.38279.386,227,900
04 Mar 2024282.81283.00278.13280.53280.535,920,300
01 Mar 2024283.20284.91282.11283.16283.163,955,400
29 Feb 2024285.50285.66282.18282.64282.646,633,700
28 Feb 2024282.10286.13282.08285.63285.634,358,800
27 Feb 2024284.17284.17281.54283.17283.174,145,200
26 Feb 2024283.04285.35282.66284.15284.153,856,900
23 Feb 2024284.72285.95283.50283.60283.605,107,700
22 Feb 2024279.18284.06278.98283.75283.755,100,200
21 Feb 2024274.63276.97273.53276.76276.764,771,100
20 Feb 2024274.57276.84273.34275.15275.156,157,200
16 Feb 2024280.96281.12277.87278.56278.566,630,100
15 Feb 2024277.65281.12277.56280.98280.984,834,800
14 Feb 2024276.47277.64274.71277.56277.564,218,400
13 Feb 2024273.75278.00272.76275.81275.815,493,800
12 Feb 2024276.43276.67274.24275.07275.073,676,200
09 Feb 2024275.00277.18274.09276.43276.434,618,300
08 Feb 2024279.54279.66275.28275.78275.785,833,400
08 Feb 20240.52 Dividend
07 Feb 2024279.38279.54277.06279.39278.874,785,900
06 Feb 2024274.80276.88274.03276.76276.244,400,000
05 Feb 2024277.40278.00275.13275.58275.074,899,100
02 Feb 2024277.61278.50275.68277.18276.664,848,700
01 Feb 2024273.39277.19273.36277.05276.537,065,000
31 Jan 2024277.12279.99273.18273.26272.756,139,300
30 Jan 2024274.59278.64274.19277.15276.636,549,000
29 Jan 2024266.97275.07266.71273.66273.156,574,500
26 Jan 2024265.94270.87265.60267.94267.448,586,500
25 Jan 2024271.95272.78270.80272.61272.106,894,900
24 Jan 2024272.57272.86271.08271.65271.145,021,700
23 Jan 2024271.55271.87269.91271.26270.765,883,000
22 Jan 2024272.24272.35270.36271.20270.705,984,300
19 Jan 2024268.18271.15267.05270.90270.407,224,600
18 Jan 2024267.88268.78266.42268.14267.646,694,300
17 Jan 2024264.42267.10264.39266.63266.135,118,700
16 Jan 2024263.52265.66262.35265.24264.756,196,400
12 Jan 2024265.13265.55263.71264.17263.684,656,100
11 Jan 2024265.46266.19262.40264.03263.545,599,000
10 Jan 2024264.97265.37262.86264.56264.074,355,800
09 Jan 2024262.00263.62261.14263.33262.847,055,800
08 Jan 2024260.94262.62259.95262.54262.054,659,000
05 Jan 2024260.78261.46258.75259.69259.213,748,400
04 Jan 2024258.07261.04258.00259.61259.133,843,000
03 Jan 2024258.55258.86256.86257.98257.504,148,300
02 Jan 2024259.61260.09257.67258.87258.395,471,000
29 Dec 2023260.57261.46259.67260.35259.874,074,600
28 Dec 2023258.54260.97258.54260.40259.923,020,500
27 Dec 2023259.25259.77258.31258.93258.454,034,700
26 Dec 2023258.53259.74258.53259.16258.682,085,100
22 Dec 2023260.00261.21258.22258.43257.955,111,500
21 Dec 2023257.51259.99257.04259.54259.066,246,700
20 Dec 2023260.50260.82257.08257.11256.637,240,900
19 Dec 2023258.61260.34257.20259.99259.518,731,200
18 Dec 2023258.70259.59257.95258.37257.896,041,100
15 Dec 2023254.51258.37254.45258.03257.5513,373,600
14 Dec 2023263.19263.25256.40258.73258.258,168,700
13 Dec 2023259.15262.48258.69262.38261.894,859,900
12 Dec 2023257.30259.72256.40259.56259.085,946,600
11 Dec 2023255.00257.63255.00256.52256.046,479,300
08 Dec 2023255.00256.04253.87255.74255.263,732,300
07 Dec 2023254.89256.14253.50255.82255.343,589,300
06 Dec 2023255.80256.83253.53254.29253.823,874,000
05 Dec 2023254.19254.82252.14254.61254.144,199,100
04 Dec 2023255.91257.39254.35254.44253.975,247,500
01 Dec 2023255.79256.91253.90256.45255.973,939,400
30 Nov 2023254.25256.77253.17256.68256.206,874,700
29 Nov 2023253.92256.07253.52254.23253.764,955,100
28 Nov 2023253.85254.15251.61252.94252.475,234,900
27 Nov 2023254.30254.98252.52254.14253.675,478,900
24 Nov 2023254.19254.70253.50254.30253.831,640,900
22 Nov 2023253.00254.54252.66253.72253.255,701,400
21 Nov 2023250.03253.34250.03252.23251.767,213,700
20 Nov 2023249.61250.93245.60249.97249.508,604,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...