Singapore markets close in 5 hours 34 minutes

Visa Inc. (V)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
268.45+2.71 (+1.02%)
At close: 04:00PM EDT
268.52 +0.07 (+0.03%)
After hours: 07:59PM EDT
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 2024265.67269.24265.25268.45268.456,842,523
12 Jul 2024264.34267.40263.66265.74265.746,625,700
11 Jul 2024262.13263.63260.76262.55262.558,803,600
10 Jul 2024259.12263.48258.51263.00263.009,635,500
09 Jul 2024267.00267.55263.92265.44265.446,431,300
08 Jul 2024270.25271.44265.97266.40266.408,561,100
05 Jul 2024269.00270.55268.24270.36270.367,986,400
03 Jul 2024269.07269.75268.15268.99268.995,017,800
02 Jul 2024263.24268.23262.40268.23268.238,697,800
01 Jul 2024263.79265.77261.30263.24263.247,955,800
28 Jun 2024267.20268.60261.25262.47262.4713,957,300
27 Jun 2024268.51270.59266.50266.59266.5910,529,100
26 Jun 2024272.91274.46271.75273.60273.6012,172,000
25 Jun 2024276.85277.93273.53273.53273.5319,897,700
24 Jun 2024275.32280.39275.27276.30276.3024,149,600
21 Jun 2024277.17277.54274.58275.22275.2214,790,200
20 Jun 2024273.19278.04273.10276.82276.8210,164,400
18 Jun 2024271.30273.90271.30273.62273.626,707,500
17 Jun 2024269.00271.83269.00271.17271.179,258,200
14 Jun 2024270.10271.55269.27270.66270.668,537,300
13 Jun 2024270.32271.86269.32271.19271.197,361,200
12 Jun 2024276.77277.60269.90270.32270.327,536,600
11 Jun 2024274.54274.86272.22274.67274.676,244,600
10 Jun 2024278.14278.56273.38275.04275.045,213,800
07 Jun 2024277.71280.33276.86278.67278.674,515,600
06 Jun 2024274.80277.15274.08277.04277.044,862,400
05 Jun 2024273.53274.93272.02274.50274.505,368,700
04 Jun 2024269.63272.99269.31272.42272.424,188,500
03 Jun 2024273.09273.13268.06270.38270.384,838,800
31 May 2024271.44272.76269.01272.46272.468,910,000
30 May 2024268.70271.64268.31271.30271.304,903,100
29 May 2024269.00271.14268.26268.86268.865,469,700
28 May 2024274.23274.46270.23270.98270.986,212,100
24 May 2024275.01275.24273.35274.49274.494,339,700
23 May 2024275.24277.44273.03274.23274.236,115,900
22 May 2024275.53278.08275.12275.58275.584,202,500
21 May 2024278.00278.43274.88275.95275.956,578,200
20 May 2024279.22280.27278.18278.54278.545,460,900
17 May 2024280.05280.91278.10280.10280.106,177,800
16 May 2024281.74282.38279.26279.84279.8410,341,500
16 May 20240.52 Dividend
15 May 2024277.15281.73277.07281.50280.9821,288,400
14 May 2024279.44279.99274.27277.74277.2318,526,100
13 May 2024281.46282.15279.10279.39278.8710,528,400
10 May 2024279.55281.03279.24280.74280.228,986,400
09 May 2024276.80278.79276.40278.54278.038,948,800
08 May 2024277.80278.55274.92277.19276.689,029,700
07 May 2024273.72277.88272.83276.46275.956,377,100
06 May 2024269.65272.78269.57272.67272.173,958,700
03 May 2024269.00269.45266.50268.49267.993,862,000
02 May 2024269.35269.47266.65267.61267.125,061,700
01 May 2024268.15270.91266.71267.32266.836,119,900
30 Apr 2024270.53272.08268.58268.61268.116,376,400
29 Apr 2024272.32274.47271.09271.84271.344,128,600
26 Apr 2024275.01276.77273.83274.52274.016,840,600
25 Apr 2024272.97276.22270.49275.16274.658,064,600
24 Apr 2024282.57283.00274.49275.02274.518,807,200
23 Apr 2024274.01274.89272.71274.11273.606,438,000
22 Apr 2024270.95273.76269.36272.33271.836,463,700
19 Apr 2024271.47272.00268.29269.78269.287,826,200
18 Apr 2024272.57273.15269.86271.37270.878,231,800
17 Apr 2024273.30274.00271.50272.69272.195,940,900
16 Apr 2024270.54274.13270.17271.35270.858,237,100
15 Apr 2024277.89277.91270.34271.28270.7810,267,500
12 Apr 2024275.55277.00274.06275.96275.459,037,900
11 Apr 2024274.00276.48272.18275.68275.178,102,300
10 Apr 2024275.42276.82274.12274.48273.975,276,000
09 Apr 2024277.63278.00273.32276.72276.217,314,300
08 Apr 2024276.25277.98275.15277.76277.255,542,400
05 Apr 2024276.10277.96275.03277.14276.634,388,100
04 Apr 2024278.36279.08273.56274.00273.494,018,600
03 Apr 2024280.48280.48276.56276.96276.454,536,600
02 Apr 2024278.00279.33276.98278.44277.936,912,300
01 Apr 2024280.36280.89276.79278.28277.775,084,000
28 Mar 2024278.49279.80277.12279.08278.565,844,400
27 Mar 2024280.25281.25276.98279.02278.505,190,700
26 Mar 2024284.13284.13278.41280.60280.088,752,400
25 Mar 2024283.01283.50280.04281.21280.698,519,200
22 Mar 2024290.00290.49282.89283.26282.748,743,000
21 Mar 2024289.97290.96287.90290.37289.835,057,600
20 Mar 2024287.64289.87286.72289.28288.756,105,000
19 Mar 2024286.66288.06285.25287.35286.826,595,200
18 Mar 2024283.87286.23283.25285.05284.524,095,600
15 Mar 2024283.55285.63282.64283.04282.529,845,000
14 Mar 2024288.96289.04284.55286.41285.885,484,500
13 Mar 2024284.66286.10283.82285.14284.615,783,800
12 Mar 2024281.31284.48280.29283.92283.407,988,700
11 Mar 2024279.45280.77277.99280.56280.044,614,000
08 Mar 2024279.00281.67278.83280.04279.523,928,800
07 Mar 2024280.88281.17276.16278.26277.755,668,500
06 Mar 2024280.00282.00279.31280.43279.914,535,200
05 Mar 2024280.27280.99277.68279.38278.866,227,900
04 Mar 2024282.81283.00278.13280.53280.015,920,300
01 Mar 2024283.20284.91282.11283.16282.643,955,400
29 Feb 2024285.50285.66282.18282.64282.126,633,700
28 Feb 2024282.10286.13282.08285.63285.104,358,800
27 Feb 2024284.17284.17281.54283.17282.654,145,200
26 Feb 2024283.04285.35282.66284.15283.633,856,900
23 Feb 2024284.72285.95283.50283.60283.085,107,700
22 Feb 2024279.18284.06278.98283.75283.235,100,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...