Singapore markets closed

Visa Inc. (V)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
272.46+1.16 (+0.43%)
At close: 04:00PM EDT
272.40 -0.06 (-0.02%)
Pre-market: 09:20AM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2024271.44272.76269.01272.46272.468,884,221
27 May 2024274.23274.46268.26272.46272.4625,494,100
20 May 2024279.22280.27273.03274.49274.4926,697,200
16 May 20240.52 Dividend
13 May 2024281.46282.38274.27280.10279.5866,862,200
06 May 2024269.65281.03269.57280.74280.2237,300,700
29 Apr 2024272.32274.47266.50268.49267.9925,548,600
22 Apr 2024270.95283.00269.36274.52274.0136,614,100
15 Apr 2024277.89277.91268.29269.78269.2840,503,500
08 Apr 2024276.25278.00272.18275.96275.4535,272,900
01 Apr 2024280.36280.89273.56277.14276.6324,939,600
25 Mar 2024283.01284.13276.98279.08278.5628,306,700
18 Mar 2024283.87290.96282.89283.26282.7430,596,400
11 Mar 2024279.45289.04277.99283.04282.5233,716,000
04 Mar 2024282.81283.00276.16280.04279.5226,280,700
26 Feb 2024283.04286.13281.54283.16282.6422,950,000
19 Feb 2024274.57285.95273.34283.60283.0821,136,200
12 Feb 2024276.43281.12272.76278.56278.0524,853,300
08 Feb 20240.52 Dividend
05 Feb 2024277.40279.66274.03276.43275.4124,536,700
29 Jan 2024266.97279.99266.71277.18276.1531,176,500
22 Jan 2024272.24272.86265.60267.94266.9532,370,400
15 Jan 2024263.52271.15262.35270.90269.9025,234,000
08 Jan 2024260.94266.19259.95264.17263.1926,325,700
01 Jan 2024259.61261.46256.86259.69258.7317,210,700
25 Dec 2023258.53261.46258.31260.35259.3913,214,900
18 Dec 2023258.70261.21257.04258.43257.4733,371,400
11 Dec 2023255.00263.25254.45258.03257.0738,828,100
04 Dec 2023255.91257.39252.14255.74254.7920,642,200
27 Nov 2023254.30256.91251.61256.45255.5026,483,000
20 Nov 2023249.61254.70245.60254.30253.3623,160,200
13 Nov 2023245.00250.24244.11249.56248.6445,729,200
08 Nov 20230.52 Dividend
06 Nov 2023244.00245.27240.97245.25243.8223,552,300
30 Oct 2023232.19245.32230.03243.60242.1826,311,400
23 Oct 2023231.36238.48228.03229.27227.9434,236,500
16 Oct 2023239.00241.48232.64233.38232.0231,958,900
09 Oct 2023232.80238.65231.70237.67236.2924,216,700
02 Oct 2023229.24236.59227.78235.04233.6728,719,000
25 Sept 2023235.38235.47227.92230.01228.6728,369,600
18 Sept 2023240.94245.23234.88235.08233.7128,054,200
11 Sept 2023247.33250.06238.75241.07239.6737,203,700
04 Sept 2023248.35248.69244.21247.29245.8516,296,900
28 Aug 2023243.01248.87242.60248.11246.6721,934,800
21 Aug 2023239.38243.56237.76242.57241.1620,482,200
14 Aug 2023240.72243.33235.30238.17236.7819,862,200
10 Aug 20230.45 Dividend
07 Aug 2023239.22243.95237.39240.04238.1923,170,200
31 Jul 2023236.00241.91235.25238.99237.1524,496,600
24 Jul 2023239.68241.28227.68235.75233.9433,513,800
17 Jul 2023243.11245.37237.68239.25237.4126,960,100
10 Jul 2023237.01244.74236.50243.16241.2925,592,200
03 Jul 2023237.00240.00233.99236.45234.6322,859,600
26 Jun 2023229.44238.28226.02237.48235.6529,116,400
19 Jun 2023227.00229.98224.98229.55227.7931,042,400
12 Jun 2023224.41229.80221.37228.91227.1550,813,000
05 Jun 2023227.91229.25221.02223.56221.8432,029,400
29 May 2023219.96230.27216.14228.79227.0333,359,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.