Singapore markets open in 5 hours 55 minutes

Visa Inc. (V)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
232.20-1.32 (-0.57%)
As of 3:05PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 2021233.46233.80231.34232.20232.202,760,267
19 Oct 2021231.95233.64230.68233.52233.524,407,600
18 Oct 2021230.18232.76228.14230.65230.655,580,200
15 Oct 2021227.22231.09226.73230.99230.996,353,200
14 Oct 2021224.12225.65223.06225.18225.185,590,500
13 Oct 2021223.13225.86218.63222.46222.469,076,000
12 Oct 2021225.56226.22222.92224.05224.055,448,200
11 Oct 2021230.01230.32224.87225.11225.115,620,200
08 Oct 2021231.00232.73230.18230.27230.273,734,500
07 Oct 2021228.91231.16228.49230.55230.556,561,900
06 Oct 2021222.04226.62221.25226.51226.515,420,900
05 Oct 2021225.48227.38223.92224.28224.285,814,000
04 Oct 2021230.00230.33220.81224.73224.7310,283,400
01 Oct 2021224.17231.56223.47230.46230.467,925,400
30 Sep 2021227.58228.79222.63222.75222.757,128,500
29 Sep 2021226.80229.02226.09226.68226.686,432,700
28 Sep 2021228.87228.87224.00225.56225.566,951,400
27 Sep 2021231.72233.33228.77229.60229.606,881,100
24 Sep 2021228.93231.95228.62231.59231.596,461,200
23 Sep 2021225.00228.70224.36228.31228.317,952,700
22 Sep 2021221.40224.10221.10222.75222.756,005,900
21 Sep 2021220.75222.17218.98220.17220.177,033,600
20 Sep 2021216.96220.50216.31220.05220.058,822,600
17 Sep 2021222.45223.70219.30221.75221.7513,787,400
16 Sep 2021223.86225.20222.75224.33224.335,928,500
15 Sep 2021222.52224.84221.36223.81223.816,535,800
14 Sep 2021225.00225.81222.28223.03223.036,575,700
13 Sep 2021225.53227.20223.41224.63224.636,808,100
10 Sep 2021229.85230.04224.82224.91224.916,713,000
09 Sep 2021229.31230.00227.10227.49227.495,853,000
08 Sep 2021227.38230.22227.04229.09229.0910,652,600
07 Sep 2021226.74228.00225.86226.27226.279,662,600
03 Sep 2021224.00227.30223.35225.11225.1111,532,000
02 Sep 2021230.43230.55221.96224.18224.1819,708,800
01 Sep 2021229.10230.78228.77230.12230.128,177,600
31 Aug 2021230.91231.84228.66229.10229.109,405,100
30 Aug 2021232.69233.67229.92231.23231.236,448,000
27 Aug 2021231.02233.05230.23232.69232.696,365,200
26 Aug 2021232.13232.63230.15230.52230.525,889,100
25 Aug 2021235.00235.00232.08232.59232.595,277,100
24 Aug 2021235.04236.19233.95234.24234.245,081,800
23 Aug 2021232.70234.65232.00234.14234.146,342,000
20 Aug 2021231.87232.16230.30231.36231.365,522,200
19 Aug 2021229.04232.43228.90231.57231.575,761,300
18 Aug 2021233.92234.35231.47231.63231.634,996,500
17 Aug 2021235.00235.67233.22234.53234.536,850,500
16 Aug 2021232.21235.48230.20235.36235.367,575,900
13 Aug 2021232.00233.27231.40232.65232.655,444,100
12 Aug 2021233.89234.11231.02231.79231.799,867,000
12 Aug 20210.32 Dividend
11 Aug 2021238.08238.36234.58235.06234.747,375,700
10 Aug 2021240.51241.34235.56238.07237.757,185,700
09 Aug 2021241.75242.18238.05240.00239.675,226,900
06 Aug 2021240.00242.60239.86241.40241.074,508,200
05 Aug 2021236.61240.25236.43240.21239.885,337,500
04 Aug 2021237.00237.55235.05236.67236.358,171,800
03 Aug 2021240.63241.39234.03237.09236.779,839,000
02 Aug 2021246.24247.83238.37239.78239.459,989,500
30 Jul 2021247.21248.46246.00246.39246.055,804,200
29 Jul 2021248.11250.38247.10247.92247.587,495,300
28 Jul 2021250.05251.50245.91246.94246.609,036,500
27 Jul 2021249.19252.67248.22250.93250.597,038,300
26 Jul 2021249.21250.36247.70250.25249.914,879,000
23 Jul 2021246.76250.01246.76249.02248.686,766,000
22 Jul 2021243.78245.35243.15244.14243.8110,293,600
21 Jul 2021243.29246.90242.30243.66243.3311,241,400
20 Jul 2021240.64244.21239.51242.70242.377,072,300
19 Jul 2021243.99244.45238.90240.41240.0811,474,600
16 Jul 2021249.99250.46247.52248.12247.788,674,500
15 Jul 2021245.31248.80245.31248.55248.2110,135,100
14 Jul 2021243.22246.81242.82245.99245.668,693,400
13 Jul 2021238.25242.48238.25242.35242.028,079,200
12 Jul 2021237.58238.51237.27237.87237.557,010,700
09 Jul 2021238.76239.45237.42238.47238.155,615,900
08 Jul 2021236.97237.07234.55236.61236.296,388,000
07 Jul 2021240.26241.04238.30240.00239.674,366,100
06 Jul 2021239.50240.61237.21239.60239.278,048,700
02 Jul 2021235.83238.78235.82238.63238.314,383,700
01 Jul 2021234.20236.25234.05235.15234.835,329,600
30 Jun 2021235.11236.40233.82233.82233.507,797,100
29 Jun 2021234.57236.52234.15235.95235.6311,897,700
28 Jun 2021238.00238.37231.86234.09233.779,301,700
25 Jun 2021236.40238.48236.32237.32237.007,825,200
24 Jun 2021237.00238.25235.41236.24235.924,611,500
23 Jun 2021235.45235.92233.94234.68234.366,814,700
22 Jun 2021234.30236.09233.24235.93235.618,858,400
21 Jun 2021231.45235.01230.40234.32234.007,298,400
18 Jun 2021230.45232.18229.22230.41230.108,840,000
17 Jun 2021229.21233.34229.21232.15231.836,876,700
16 Jun 2021233.62234.18228.00229.60229.298,905,400
15 Jun 2021234.44234.80232.62232.98232.667,093,800
14 Jun 2021234.70235.22231.57234.08233.765,805,800
11 Jun 2021234.39235.44233.71234.96234.645,378,300
10 Jun 2021233.10234.26232.13233.95233.634,452,500
09 Jun 2021232.50234.85232.12232.31231.994,659,000
08 Jun 2021232.15232.85230.16232.05231.734,170,600
07 Jun 2021232.85234.68230.08231.32231.015,421,300
04 Jun 2021229.35230.70228.73230.14229.835,085,700
03 Jun 2021229.00230.39227.77228.11227.806,382,400
02 Jun 2021229.22233.11228.78229.66229.359,081,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...