Skip to main content
Visa Inc. (V)
NYSE: V · Real-Time Price · USD
290.48
+3.13 (1.09%)
At close: Sep 16, 2024, 4:00 PM
290.25
-0.23 (-0.08%)
After-hours: Sep 16, 2024, 7:52 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 2024288.05290.90287.74290.48290.481.09%4,449,869
Sep 13, 2024286.49288.74285.55287.35287.350.69%4,987,643
Sep 12, 2024284.00286.00281.47285.37285.370.50%4,161,170
Sep 11, 2024285.02285.17278.30283.96283.96-0.48%6,281,968
Sep 10, 2024285.93286.40283.57285.34285.34-0.09%5,314,413
Sep 9, 2024282.09286.97281.65285.61285.612.23%10,933,862
Sep 6, 2024277.77280.28277.43279.37279.370.27%7,187,805
Sep 5, 2024281.00281.50277.41278.62278.62-0.67%6,447,539
Sep 4, 2024278.71281.65278.70280.49280.490.70%6,089,085
Sep 3, 2024276.37282.09276.37278.54278.540.79%7,278,250
Aug 30, 2024275.00276.99274.26276.37276.370.75%6,296,089
Aug 29, 2024270.98275.99270.45274.32274.321.91%5,565,085
Aug 28, 2024271.16271.98267.67269.19269.19-0.57%5,455,098
Aug 27, 2024268.52270.95267.89270.72270.720.94%6,594,067
Aug 26, 2024267.72270.37267.67268.21268.210.29%4,612,181
Aug 23, 2024268.70269.21265.31267.44267.44-0.19%3,697,448
Aug 22, 2024268.94269.50266.57267.94267.94-0.10%4,425,444
Aug 21, 2024268.56269.27267.39268.20268.200.06%6,639,748
Aug 20, 2024267.00268.04265.78268.04268.040.59%6,803,575
Aug 19, 2024267.42268.31265.23266.47266.47-0.34%6,555,945
Aug 16, 2024266.85268.44265.39267.38267.380.22%5,111,080
Aug 15, 2024262.84267.39262.84266.80266.802.17%7,397,780
Aug 14, 2024260.87261.50258.74261.14261.140.39%8,552,272
Aug 13, 2024260.13261.68259.27260.13260.130.09%12,005,746
Aug 12, 2024260.50261.60259.24259.89259.890.05%26,769,518
Aug 9, 2024259.17261.52259.01259.76259.76-0.03%7,228,127
Aug 8, 2024258.13260.45257.92259.83259.311.29%8,223,667
Aug 7, 2024259.66262.03256.31256.52256.01-0.67%12,908,578
Aug 6, 2024256.50260.49255.77258.26257.740.71%21,586,816
Aug 5, 2024261.45262.92254.51256.44255.93-3.80%9,631,322
Aug 2, 2024263.83267.96262.88266.58266.050.24%7,017,857
Aug 1, 2024266.33267.00264.18265.93265.400.10%7,269,671
Jul 31, 2024264.54266.36264.25265.67265.140.98%7,642,547
Jul 30, 2024263.23264.30261.01263.10262.570.57%5,941,775
Jul 29, 2024260.32262.71258.58261.60261.080.82%6,068,109
Jul 26, 2024255.59261.20255.59259.46258.942.25%7,062,213
Jul 25, 2024255.39258.22252.70253.74253.23-0.17%8,573,282
Jul 24, 2024256.07257.20253.13254.17253.66-4.01%13,065,893
Jul 23, 2024267.53267.70263.86264.79264.26-1.09%8,109,209
Jul 22, 2024267.23268.40265.02267.71267.180.85%5,313,610
Jul 19, 2024270.32270.95264.31265.46264.93-1.37%6,839,933
Jul 18, 2024272.29273.62268.56269.15268.61-1.30%5,550,804
Jul 17, 2024268.44272.91268.24272.70272.161.28%5,324,662
Jul 16, 2024268.52270.21267.37269.25268.710.30%7,869,921
Jul 15, 2024265.67269.24265.25268.45267.911.02%6,845,211
Jul 12, 2024264.34267.40263.66265.74265.211.22%6,627,767
Jul 11, 2024262.13263.63260.76262.55262.03-0.17%8,805,194
Jul 10, 2024259.12263.48258.51263.00262.48-0.92%9,635,466
Jul 9, 2024267.00267.55263.92265.44264.91-0.36%6,432,808
Jul 8, 2024270.25271.44265.97266.40265.87-1.46%8,561,140
Jul 5, 2024269.00270.55268.24270.36269.820.51%7,986,435
Jul 3, 2024269.07269.75268.15268.99268.450.28%5,017,760
Jul 2, 2024263.24268.23262.40268.23267.691.90%8,697,811
Jul 1, 2024263.79265.77261.30263.24262.710.29%7,955,766
Jun 28, 2024267.20268.60261.25262.47261.95-1.55%13,957,270
Jun 27, 2024268.51270.59266.50266.59266.06-2.56%10,529,083
Jun 26, 2024272.91274.46271.75273.60273.050.03%12,171,987
Jun 25, 2024276.85277.93273.53273.53272.98-1.00%19,897,651
Jun 24, 2024275.32280.39275.27276.30275.750.39%24,149,627
Jun 21, 2024277.17277.54274.58275.22274.67-0.58%14,790,151
Jun 20, 2024273.19278.04273.10276.82276.271.17%10,164,364
Jun 18, 2024271.30273.90271.30273.62273.070.90%6,707,460
Jun 17, 2024269.00271.83269.00271.17270.630.19%9,258,209
Jun 14, 2024270.10271.55269.27270.66270.12-0.20%8,537,260
Jun 13, 2024270.32271.86269.32271.19270.650.32%7,361,158
Jun 12, 2024276.77277.60269.90270.32269.78-1.58%7,536,636
Jun 11, 2024274.54274.86272.22274.67274.12-0.13%6,244,586
Jun 10, 2024278.14278.56273.38275.04274.49-1.30%5,214,002
Jun 7, 2024277.71280.34276.86278.67278.110.59%4,515,795
Jun 6, 2024274.80277.15274.08277.04276.490.93%4,862,378
Jun 5, 2024273.53274.93272.02274.50273.950.76%5,368,674
Jun 4, 2024269.63272.99269.31272.42271.880.75%4,188,515
Jun 3, 2024273.09273.13268.06270.38269.84-0.76%4,838,782
May 31, 2024271.44272.76269.01272.46271.920.43%8,909,985
May 30, 2024268.70271.64268.31271.30270.760.91%4,903,071
May 29, 2024269.00271.14268.26268.86268.32-0.78%5,469,713
May 28, 2024274.23274.46270.23270.98270.44-1.28%6,212,455
May 24, 2024275.01275.24273.35274.49273.940.09%4,339,967
May 23, 2024275.24277.44273.03274.23273.68-0.49%6,115,917
May 22, 2024275.53278.08275.12275.58275.03-0.13%4,202,492
May 21, 2024278.00278.43274.88275.95275.40-0.93%6,578,156
May 20, 2024279.22280.27278.18278.54277.98-0.56%5,460,901
May 17, 2024280.05280.91278.10280.10279.540.09%6,177,831
May 16, 2024281.74282.38279.26279.84279.28-0.59%10,341,718
May 15, 2024277.15281.73277.07281.50280.421.35%21,288,365
May 14, 2024279.44279.99274.27277.74276.67-0.59%18,526,094
May 13, 2024281.46282.15279.10279.39278.32-0.48%10,528,397
May 10, 2024279.55281.03279.24280.74279.660.79%8,986,581
May 9, 2024276.80278.79276.40278.54277.470.49%8,948,813
May 8, 2024277.80278.55274.92277.19276.120.26%9,029,699
May 7, 2024273.72277.88272.84276.46275.401.39%6,377,080
May 6, 2024269.65272.78269.57272.67271.621.56%3,958,721
May 3, 2024269.00269.45266.50268.49267.460.33%3,862,018
May 2, 2024269.35269.47266.65267.61266.580.11%5,061,698
May 1, 2024268.15270.91266.71267.32266.29-0.48%6,125,360
Apr 30, 2024270.53272.08268.59268.61267.58-1.19%6,376,353
Apr 29, 2024272.32274.47271.09271.84270.79-0.98%4,192,247
Apr 26, 2024275.01276.77273.83274.52273.46-0.23%6,840,615
Apr 25, 2024272.97276.22270.49275.16274.100.05%8,064,621
Apr 24, 2024282.57283.00274.49275.02273.960.33%8,807,157