Visa Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	34.38	34.54	34.04	34.15	34.15	-0.03%	5,106
Feb 28, 2025	33.37	34.16	33.37	34.16	34.16	1.58%	18,768
Feb 27, 2025	33.54	34.00	33.52	33.63	33.63	1.48%	17,910
Feb 26, 2025	33.18	33.27	33.04	33.14	33.14	-0.51%	8,992
Feb 25, 2025	33.32	33.32	32.71	33.31	33.31	0.48%	16,873
Feb 24, 2025	33.12	33.15	32.86	33.15	33.15	0.61%	13,725
Feb 21, 2025	33.28	33.39	32.90	32.95	32.95	-0.60%	17,901
Feb 20, 2025	33.66	33.66	33.05	33.15	33.15	-1.19%	22,625
Feb 19, 2025	33.72	33.76	33.54	33.55	33.55	-0.50%	10,655
Feb 18, 2025	33.52	33.72	33.43	33.72	33.72	0.84%	28,014
Feb 14, 2025	33.50	33.61	33.41	33.44	33.44	-0.65%	13,839
Feb 13, 2025	33.27	33.66	33.27	33.66	33.66	1.63%	13,550
Feb 12, 2025	33.17	33.28	32.91	33.12	33.12	-0.15%	18,099
Feb 11, 2025	33.02	33.31	32.82	33.17	33.17	-0.21%	16,704
Feb 10, 2025	33.06	33.29	32.95	33.24	33.24	0.79%	14,079
Feb 7, 2025	32.98	33.21	32.91	32.98	32.98	0.33%	16,396
Feb 6, 2025	33.18	33.18	32.85	32.87	32.87	-0.60%	26,174
Feb 5, 2025	32.81	33.08	32.75	33.07	33.07	1.01%	29,437
Feb 4, 2025	32.79	32.79	32.46	32.74	32.74	-0.18%	22,390
Feb 3, 2025	32.30	32.80	32.20	32.80	32.80	1.20%	91,518
Jan 31, 2025	33.12	33.20	32.41	32.41	32.41	-0.40%	32,518
Jan 30, 2025	32.07	32.61	32.07	32.54	32.54	2.04%	36,845
Jan 29, 2025	31.78	31.93	31.73	31.89	31.89	0.60%	15,783
Jan 28, 2025	31.71	31.97	31.58	31.70	31.70	0.16%	17,287
Jan 27, 2025	31.32	31.67	31.14	31.65	31.65	1.18%	11,156
Jan 24, 2025	31.08	31.33	31.08	31.28	31.28	0.84%	9,643
Jan 23, 2025	30.74	31.09	30.68	31.02	31.02	1.17%	15,750
Jan 22, 2025	30.81	30.81	30.58	30.66	30.66	0.03%	14,244
Jan 21, 2025	30.44	30.73	30.44	30.65	30.65	0.49%	25,700
Jan 20, 2025	30.41	30.79	30.21	30.50	30.50	0.59%	4,369
Jan 17, 2025	30.02	30.35	30.02	30.32	30.32	0.83%	13,970
Jan 16, 2025	30.00	30.20	30.00	30.07	30.07	0.33%	5,847
Jan 15, 2025	29.84	30.02	29.72	29.97	29.97	2.29%	6,709
Jan 14, 2025	29.36	29.36	29.18	29.30	29.30	0.86%	9,922
Jan 13, 2025	29.00	29.05	28.84	29.05	29.05	-0.41%	17,347
Jan 10, 2025	29.58	29.58	29.04	29.17	29.17	-2.02%	35,942
Jan 9, 2025	29.93	29.96	29.04	29.77	29.77	0.24%	6,073
Jan 8, 2025	29.57	29.72	29.57	29.70	29.70	0.41%	5,932
Jan 7, 2025	29.60	29.80	29.56	29.58	29.58	-0.47%	17,402
Jan 6, 2025	29.98	29.98	29.61	29.72	29.72	-0.40%	12,766
Jan 3, 2025	29.80	29.95	29.65	29.84	29.84	-0.10%	7,707
Jan 2, 2025	30.10	30.30	29.67	29.87	29.87	-0.50%	21,418
Dec 31, 2024	30.11	30.11	29.95	30.02	30.02	0.17%	8,435
Dec 30, 2024	29.92	30.10	29.75	29.97	29.97	-1.15%	11,507
Dec 27, 2024	30.41	30.46	30.17	30.32	30.32	-0.33%	5,133
Dec 24, 2024	30.25	30.50	30.16	30.42	30.42	0.93%	3,661
Dec 23, 2024	30.00	30.16	29.93	30.14	30.14	-0.13%	9,879
Dec 20, 2024	29.61	30.38	29.61	30.18	30.18	0.84%	9,545
Dec 19, 2024	29.50	30.05	29.50	29.93	29.93	1.66%	21,195
Dec 18, 2024	30.20	30.54	29.44	29.44	29.44	-2.55%	15,774
Dec 17, 2024	30.18	30.25	29.90	30.21	30.21	0.60%	10,021
Dec 16, 2024	29.93	30.12	29.83	30.03	30.03	0.40%	10,837
Dec 13, 2024	30.00	30.00	29.87	29.91	29.91	0.10%	4,138
Dec 12, 2024	30.00	30.00	29.78	29.88	29.88	0.23%	5,445
Dec 11, 2024	29.85	29.90	29.66	29.81	29.81	0.78%	14,188
Dec 10, 2024	29.18	29.63	29.15	29.58	29.58	0.99%	6,119
Dec 9, 2024	29.53	29.71	29.29	29.29	29.29	-0.98%	9,716
Dec 6, 2024	29.36	29.64	29.36	29.58	29.58	0.54%	10,329
Dec 5, 2024	29.49	29.53	29.36	29.42	29.42	-0.37%	14,844
Dec 4, 2024	29.65	29.65	29.36	29.53	29.53	-0.77%	15,312
Dec 3, 2024	30.02	30.12	29.75	29.76	29.76	-0.90%	16,051
Dec 2, 2024	30.21	30.21	29.82	30.03	30.03	-0.30%	25,919
Nov 29, 2024	29.93	30.12	29.83	30.12	30.12	-0.30%	8,298
Nov 28, 2024	29.89	30.21	29.89	30.21	30.21	1.04%	505
Nov 27, 2024	29.44	30.04	29.44	29.90	29.90	1.05%	29,917
Nov 26, 2024	29.95	29.95	29.59	29.59	29.59	-0.07%	17,579
Nov 25, 2024	29.56	29.78	29.49	29.61	29.61	0.68%	10,165
Nov 22, 2024	29.36	29.52	29.31	29.41	29.41	-0.14%	7,284
Nov 21, 2024	29.31	29.51	29.18	29.45	29.45	0.72%	13,495
Nov 20, 2024	29.62	29.62	29.14	29.24	29.24	-1.38%	43,239
Nov 19, 2024	29.53	29.65	29.35	29.65	29.65	-0.03%	17,092
Nov 18, 2024	29.49	29.66	29.37	29.66	29.66	0.85%	13,633
Nov 15, 2024	29.32	29.50	29.19	29.41	29.41	0.44%	8,314
Nov 14, 2024	29.42	29.57	29.28	29.28	29.28	-0.54%	11,802
Nov 13, 2024	29.46	29.52	29.28	29.44	29.44	0.10%	14,542
Nov 12, 2024	29.55	29.55	29.30	29.41	29.41	-0.44%	11,993
Nov 11, 2024	29.53	29.67	29.46	29.54	29.54	0.92%	23,605
Nov 8, 2024	29.10	29.59	29.09	29.27	29.27	0.62%	17,184
Nov 7, 2024	29.29	29.29	28.94	29.09	29.09	-0.38%	16,877
Nov 6, 2024	28.98	29.30	28.83	29.20	29.20	4.73%	46,446
Nov 5, 2024	27.79	28.03	27.74	27.88	27.88	0.47%	24,961
Nov 4, 2024	27.70	27.81	27.69	27.75	27.75	0.29%	17,031
Nov 1, 2024	27.41	27.79	27.37	27.67	27.67	0.22%	34,052
Oct 31, 2024	27.75	28.20	27.56	27.61	27.61	-	63,798
Oct 30, 2024	27.77	28.00	27.49	27.61	27.61	2.87%	62,354
Oct 29, 2024	27.09	27.14	26.80	26.84	26.84	-0.81%	27,664
Oct 28, 2024	26.76	27.08	26.76	27.06	27.06	0.86%	9,809
Oct 25, 2024	27.05	27.08	26.75	26.83	26.83	-0.45%	15,354
Oct 24, 2024	26.75	26.98	26.75	26.95	26.95	-0.41%	6,544
Oct 23, 2024	27.33	27.33	27.00	27.06	27.06	-0.26%	16,096
Oct 22, 2024	27.07	27.24	27.06	27.13	27.13	-0.55%	17,951
Oct 21, 2024	27.47	27.52	27.28	27.28	27.28	-1.41%	23,852
Oct 18, 2024	27.49	27.69	27.43	27.67	27.67	0.07%	18,119
Oct 17, 2024	27.37	27.68	27.37	27.65	27.65	1.13%	39,084
Oct 16, 2024	26.48	27.35	26.48	27.34	27.34	2.67%	27,320
Oct 15, 2024	26.79	26.88	26.59	26.63	26.63	0.60%	14,891
Oct 11, 2024	26.36	26.53	26.24	26.47	26.47	0.15%	19,660
Oct 10, 2024	26.28	26.43	26.24	26.43	26.43	0.19%	17,575
Oct 9, 2024	26.26	26.42	26.15	26.38	26.38	0.65%	12,038
Oct 8, 2024	26.12	26.26	26.12	26.21	26.21	0.50%	25,842