Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,819.32 -209.68 (-0.48%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Visa Inc. (V)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 255.00 | 256.04 | 253.87 | 255.74 | 255.74 | 3,732,300 |
| 07 Dec 2023 | 254.89 | 256.14 | 253.50 | 255.82 | 255.82 | 3,589,300 |
| 06 Dec 2023 | 255.80 | 256.83 | 253.53 | 254.29 | 254.29 | 3,874,000 |
| 05 Dec 2023 | 254.19 | 254.82 | 252.14 | 254.61 | 254.61 | 4,199,100 |
| 04 Dec 2023 | 255.91 | 257.39 | 254.35 | 254.44 | 254.44 | 5,247,500 |
| 01 Dec 2023 | 255.79 | 256.91 | 253.90 | 256.45 | 256.45 | 3,939,400 |
| 30 Nov 2023 | 254.25 | 256.77 | 253.17 | 256.68 | 256.68 | 6,874,700 |
| 29 Nov 2023 | 253.92 | 256.07 | 253.52 | 254.23 | 254.23 | 4,955,100 |
| 28 Nov 2023 | 253.85 | 254.15 | 251.61 | 252.94 | 252.94 | 5,234,900 |
| 27 Nov 2023 | 254.30 | 254.98 | 252.52 | 254.14 | 254.14 | 5,478,900 |
| 24 Nov 2023 | 254.19 | 254.70 | 253.50 | 254.30 | 254.30 | 1,640,900 |
| 22 Nov 2023 | 253.00 | 254.54 | 252.66 | 253.72 | 253.72 | 5,701,400 |
| 21 Nov 2023 | 250.03 | 253.34 | 250.03 | 252.23 | 252.23 | 7,213,700 |
| 20 Nov 2023 | 249.61 | 250.93 | 245.60 | 249.97 | 249.97 | 8,604,200 |
| 17 Nov 2023 | 249.45 | 250.24 | 248.66 | 249.56 | 249.56 | 7,238,200 |
| 16 Nov 2023 | 248.59 | 249.45 | 247.27 | 248.57 | 248.57 | 7,051,600 |
| 15 Nov 2023 | 246.81 | 248.24 | 245.34 | 248.11 | 248.11 | 13,258,900 |
| 14 Nov 2023 | 246.17 | 247.93 | 245.58 | 246.94 | 246.94 | 14,092,000 |
| 13 Nov 2023 | 245.00 | 245.68 | 244.11 | 244.67 | 244.67 | 4,088,500 |
| 10 Nov 2023 | 243.98 | 245.27 | 241.97 | 245.25 | 245.25 | 4,094,400 |
| 09 Nov 2023 | 244.33 | 244.48 | 240.97 | 241.64 | 241.64 | 4,866,600 |
| 08 Nov 2023 | 243.49 | 244.75 | 242.80 | 243.91 | 243.91 | 5,117,500 |
| 08 Nov 2023 | 0.52 Dividend | |||||
| 07 Nov 2023 | 243.41 | 245.07 | 243.38 | 244.77 | 244.25 | 4,219,700 |
| 06 Nov 2023 | 244.00 | 244.78 | 242.61 | 243.49 | 242.97 | 5,254,100 |
| 03 Nov 2023 | 245.12 | 245.32 | 242.26 | 243.60 | 243.08 | 5,029,800 |
| 02 Nov 2023 | 239.91 | 243.25 | 239.20 | 243.25 | 242.73 | 6,286,700 |
| 01 Nov 2023 | 236.14 | 239.04 | 235.68 | 238.58 | 238.07 | 4,996,200 |
| 31 Oct 2023 | 233.57 | 235.72 | 232.99 | 235.10 | 234.60 | 4,828,400 |
| 30 Oct 2023 | 232.19 | 233.38 | 230.03 | 233.08 | 232.58 | 5,170,300 |
| 27 Oct 2023 | 231.17 | 231.39 | 228.03 | 229.27 | 228.78 | 5,540,900 |
| 26 Oct 2023 | 234.57 | 235.61 | 230.36 | 231.28 | 230.79 | 6,414,500 |
| 25 Oct 2023 | 232.25 | 238.48 | 231.29 | 236.85 | 236.35 | 10,365,300 |
| 24 Oct 2023 | 232.89 | 236.53 | 232.89 | 234.65 | 234.15 | 6,844,100 |
| 23 Oct 2023 | 231.36 | 234.46 | 231.28 | 231.53 | 231.04 | 5,071,700 |
| 20 Oct 2023 | 234.13 | 235.77 | 232.64 | 233.38 | 232.88 | 5,748,300 |
| 19 Oct 2023 | 237.47 | 237.92 | 233.41 | 233.81 | 233.31 | 5,927,400 |
| 18 Oct 2023 | 239.96 | 240.83 | 236.99 | 237.47 | 236.97 | 9,528,300 |
| 17 Oct 2023 | 239.63 | 241.48 | 238.29 | 241.20 | 240.69 | 4,527,600 |
| 16 Oct 2023 | 239.00 | 240.71 | 238.33 | 240.07 | 239.56 | 6,227,300 |
| 13 Oct 2023 | 236.39 | 238.65 | 236.23 | 237.67 | 237.17 | 4,966,800 |
| 12 Oct 2023 | 236.71 | 237.73 | 234.89 | 236.78 | 236.28 | 4,472,800 |
| 11 Oct 2023 | 237.55 | 238.51 | 234.89 | 235.68 | 235.18 | 4,760,900 |
| 10 Oct 2023 | 234.90 | 238.22 | 234.28 | 236.60 | 236.10 | 4,644,000 |
| 09 Oct 2023 | 232.80 | 235.17 | 231.70 | 234.44 | 233.94 | 5,372,200 |
| 06 Oct 2023 | 233.17 | 236.59 | 232.75 | 235.04 | 234.54 | 6,401,000 |
| 05 Oct 2023 | 230.41 | 234.19 | 230.22 | 233.48 | 232.98 | 6,126,200 |
| 04 Oct 2023 | 229.48 | 231.70 | 228.88 | 231.22 | 230.73 | 5,430,900 |
| 03 Oct 2023 | 230.47 | 231.75 | 227.78 | 228.81 | 228.32 | 5,585,700 |
| 02 Oct 2023 | 229.24 | 231.37 | 228.77 | 231.27 | 230.78 | 5,175,200 |
| 29 Sept 2023 | 232.84 | 233.03 | 229.65 | 230.01 | 229.52 | 6,044,200 |
| 28 Sept 2023 | 230.67 | 232.54 | 229.67 | 231.66 | 231.17 | 4,203,900 |
| 27 Sept 2023 | 230.26 | 230.68 | 227.92 | 229.50 | 229.01 | 6,006,700 |
| 26 Sept 2023 | 231.93 | 232.67 | 229.60 | 229.65 | 229.16 | 6,193,200 |
| 25 Sept 2023 | 235.38 | 235.47 | 232.21 | 233.36 | 232.86 | 5,921,600 |
| 22 Sept 2023 | 236.75 | 237.79 | 234.88 | 235.08 | 234.58 | 5,935,500 |
| 21 Sept 2023 | 240.77 | 240.78 | 236.27 | 236.61 | 236.11 | 6,881,500 |
| 20 Sept 2023 | 243.63 | 244.53 | 241.67 | 241.86 | 241.35 | 5,756,600 |
| 19 Sept 2023 | 245.00 | 245.12 | 241.46 | 243.56 | 243.04 | 4,709,000 |
| 18 Sept 2023 | 240.94 | 245.23 | 240.77 | 244.66 | 244.14 | 4,771,600 |
| 15 Sept 2023 | 241.90 | 244.10 | 240.03 | 241.07 | 240.56 | 13,051,300 |
| 14 Sept 2023 | 245.00 | 245.54 | 238.75 | 241.50 | 240.99 | 12,000,000 |
| 13 Sept 2023 | 247.15 | 250.06 | 246.61 | 247.83 | 247.30 | 5,657,000 |
| 12 Sept 2023 | 246.94 | 247.76 | 246.01 | 247.30 | 246.77 | 3,499,600 |
| 11 Sept 2023 | 247.33 | 248.36 | 246.27 | 247.22 | 246.69 | 2,995,800 |
| 08 Sept 2023 | 247.79 | 248.14 | 246.44 | 247.29 | 246.76 | 3,309,100 |
| 07 Sept 2023 | 245.50 | 247.40 | 245.11 | 247.14 | 246.61 | 4,007,900 |
| 06 Sept 2023 | 245.42 | 246.66 | 244.21 | 246.16 | 245.64 | 4,520,300 |
| 05 Sept 2023 | 248.35 | 248.69 | 245.20 | 245.34 | 244.82 | 4,459,600 |
| 01 Sept 2023 | 247.47 | 248.87 | 246.77 | 248.11 | 247.58 | 4,111,800 |
| 31 Aug 2023 | 245.59 | 248.02 | 245.45 | 245.68 | 245.16 | 5,532,600 |
| 30 Aug 2023 | 246.42 | 248.23 | 246.05 | 246.23 | 245.71 | 4,573,300 |
| 29 Aug 2023 | 243.50 | 245.83 | 243.40 | 245.34 | 244.82 | 3,975,600 |
| 28 Aug 2023 | 243.01 | 245.23 | 242.60 | 243.83 | 243.31 | 3,741,500 |
| 25 Aug 2023 | 241.38 | 243.41 | 240.21 | 242.57 | 242.05 | 3,541,500 |
| 24 Aug 2023 | 242.25 | 243.56 | 239.36 | 239.47 | 238.96 | 4,570,700 |
| 23 Aug 2023 | 241.32 | 242.54 | 240.72 | 242.30 | 241.79 | 4,947,700 |
| 22 Aug 2023 | 240.00 | 241.43 | 238.67 | 240.57 | 240.06 | 3,848,700 |
| 21 Aug 2023 | 239.38 | 240.53 | 237.76 | 239.46 | 238.95 | 3,573,600 |
| 18 Aug 2023 | 235.58 | 239.05 | 235.30 | 238.17 | 237.66 | 4,344,800 |
| 17 Aug 2023 | 240.00 | 240.38 | 236.49 | 237.37 | 236.87 | 4,177,600 |
| 16 Aug 2023 | 236.53 | 241.07 | 236.02 | 239.29 | 238.78 | 3,218,600 |
| 15 Aug 2023 | 242.01 | 242.67 | 239.35 | 239.83 | 239.32 | 3,770,100 |
| 14 Aug 2023 | 240.72 | 243.33 | 240.26 | 242.90 | 242.38 | 4,351,100 |
| 11 Aug 2023 | 240.00 | 240.72 | 238.42 | 240.04 | 239.53 | 3,606,800 |
| 10 Aug 2023 | 240.62 | 243.95 | 240.09 | 240.16 | 239.65 | 4,778,000 |
| 10 Aug 2023 | 0.45 Dividend | |||||
| 09 Aug 2023 | 240.50 | 241.97 | 239.49 | 239.76 | 238.80 | 4,055,000 |
| 08 Aug 2023 | 240.42 | 241.36 | 237.39 | 239.29 | 238.33 | 5,080,600 |
| 07 Aug 2023 | 239.22 | 242.18 | 239.21 | 241.51 | 240.54 | 5,649,800 |
| 04 Aug 2023 | 238.00 | 241.91 | 237.84 | 238.99 | 238.03 | 5,167,700 |
| 03 Aug 2023 | 236.00 | 239.05 | 235.25 | 238.76 | 237.81 | 5,033,800 |
| 02 Aug 2023 | 238.63 | 238.79 | 236.79 | 237.56 | 236.61 | 4,868,200 |
| 01 Aug 2023 | 237.14 | 240.73 | 237.00 | 239.78 | 238.82 | 4,627,300 |
| 31 Jul 2023 | 236.00 | 238.42 | 236.00 | 237.73 | 236.78 | 4,799,600 |
| 28 Jul 2023 | 234.58 | 235.88 | 233.71 | 235.75 | 234.81 | 6,794,800 |
| 27 Jul 2023 | 237.42 | 238.66 | 232.96 | 234.44 | 233.50 | 8,160,100 |
| 26 Jul 2023 | 231.42 | 238.85 | 227.68 | 237.10 | 236.15 | 7,551,400 |
| 25 Jul 2023 | 240.02 | 240.80 | 238.56 | 238.69 | 237.74 | 4,997,500 |
| 24 Jul 2023 | 239.68 | 241.28 | 238.19 | 240.74 | 239.78 | 6,010,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.