Visa Inc. (V)
NYSE: V · Real-Time Price · USD
320.65
+3.43 (1.08%)
Dec 24, 2024, 1:00 PM EST - Market closed
Visa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 318.17 | 321.54 | 317.28 | 320.65 | 320.65 | 1.08% | 2,679,352 |
| Dec 23, 2024 | 315.65 | 317.97 | 313.35 | 317.22 | 317.22 | -0.15% | 7,984,610 |
| Dec 20, 2024 | 313.57 | 320.00 | 312.28 | 317.71 | 317.71 | 0.90% | 24,387,016 |
| Dec 19, 2024 | 311.83 | 316.87 | 311.23 | 314.88 | 314.88 | 1.65% | 8,317,119 |
| Dec 18, 2024 | 318.50 | 321.62 | 309.56 | 309.78 | 309.78 | -2.68% | 10,479,177 |
| Dec 17, 2024 | 315.82 | 318.84 | 315.14 | 318.30 | 318.30 | 0.76% | 8,844,349 |
| Dec 16, 2024 | 314.74 | 317.56 | 314.10 | 315.89 | 315.89 | 0.37% | 6,562,510 |
| Dec 13, 2024 | 315.83 | 316.95 | 314.34 | 314.74 | 314.74 | 0.16% | 4,682,543 |
| Dec 12, 2024 | 314.82 | 315.55 | 313.43 | 314.23 | 314.23 | 0.14% | 3,218,540 |
| Dec 11, 2024 | 313.04 | 315.55 | 311.22 | 313.79 | 313.79 | 0.45% | 4,321,824 |
| Dec 10, 2024 | 307.36 | 312.98 | 306.64 | 312.38 | 312.38 | 1.32% | 4,539,827 |
| Dec 9, 2024 | 311.83 | 313.01 | 307.64 | 308.30 | 308.30 | -0.87% | 5,785,297 |
| Dec 6, 2024 | 308.87 | 312.56 | 308.80 | 311.01 | 311.01 | 0.62% | 4,302,851 |
| Dec 5, 2024 | 309.98 | 311.09 | 308.83 | 309.08 | 309.08 | -0.26% | 5,200,052 |
| Dec 4, 2024 | 312.42 | 312.85 | 308.80 | 309.90 | 309.90 | -0.99% | 5,981,759 |
| Dec 3, 2024 | 317.10 | 317.32 | 312.77 | 313.01 | 313.01 | -1.15% | 5,009,907 |
| Dec 2, 2024 | 316.90 | 317.42 | 313.71 | 316.65 | 316.65 | 0.50% | 5,597,635 |
| Nov 29, 2024 | 314.29 | 316.25 | 313.70 | 315.08 | 315.08 | 0.12% | 3,853,281 |
| Nov 27, 2024 | 310.77 | 316.37 | 309.49 | 314.70 | 314.70 | 0.92% | 5,204,318 |
| Nov 26, 2024 | 314.20 | 314.50 | 311.54 | 311.82 | 311.82 | -0.44% | 7,071,592 |
| Nov 25, 2024 | 311.86 | 313.66 | 309.86 | 313.19 | 313.19 | 1.06% | 14,189,302 |
| Nov 22, 2024 | 307.97 | 311.59 | 307.90 | 309.92 | 309.92 | 0.01% | 5,919,518 |
| Nov 21, 2024 | 307.30 | 310.92 | 306.65 | 309.90 | 309.90 | 0.82% | 5,757,406 |
| Nov 20, 2024 | 311.86 | 312.29 | 306.22 | 307.39 | 307.39 | -1.43% | 6,350,282 |
| Nov 19, 2024 | 310.00 | 312.23 | 308.51 | 311.85 | 311.85 | -0.10% | 4,885,860 |
| Nov 18, 2024 | 309.48 | 312.41 | 308.70 | 312.16 | 312.16 | 0.81% | 4,585,944 |
| Nov 15, 2024 | 307.56 | 310.72 | 306.66 | 309.64 | 309.64 | 0.45% | 5,106,284 |
| Nov 14, 2024 | 309.30 | 311.29 | 307.83 | 308.25 | 308.25 | -0.40% | 4,415,788 |
| Nov 13, 2024 | 309.49 | 310.95 | 307.84 | 309.48 | 309.48 | -0.12% | 4,046,544 |
| Nov 12, 2024 | 309.04 | 310.55 | 308.11 | 309.85 | 309.85 | -0.34% | 4,616,616 |
| Nov 11, 2024 | 310.09 | 312.44 | 309.30 | 310.92 | 310.33 | 0.99% | 4,674,088 |
| Nov 8, 2024 | 306.89 | 311.15 | 305.69 | 307.87 | 307.29 | 0.68% | 6,240,616 |
| Nov 7, 2024 | 307.50 | 307.63 | 304.42 | 305.80 | 305.22 | -0.52% | 6,237,348 |
| Nov 6, 2024 | 306.32 | 309.00 | 302.82 | 307.40 | 306.82 | 4.81% | 10,320,476 |
| Nov 5, 2024 | 291.71 | 294.78 | 291.58 | 293.29 | 292.73 | 0.49% | 3,753,721 |
| Nov 4, 2024 | 291.55 | 293.15 | 290.76 | 291.85 | 291.30 | 0.38% | 4,281,721 |
| Nov 1, 2024 | 288.49 | 292.67 | 287.19 | 290.74 | 290.19 | 0.31% | 5,471,088 |
| Oct 31, 2024 | 292.09 | 296.34 | 289.62 | 289.85 | 289.30 | -0.11% | 7,950,228 |
| Oct 30, 2024 | 292.34 | 295.78 | 288.33 | 290.16 | 289.61 | 2.94% | 9,606,784 |
| Oct 29, 2024 | 284.27 | 285.70 | 281.35 | 281.88 | 281.34 | -0.81% | 7,534,759 |
| Oct 28, 2024 | 282.04 | 284.64 | 281.53 | 284.19 | 283.65 | 0.87% | 4,306,240 |
| Oct 25, 2024 | 284.00 | 285.09 | 280.78 | 281.73 | 281.20 | -0.53% | 4,464,561 |
| Oct 24, 2024 | 282.39 | 283.62 | 281.73 | 283.22 | 282.68 | -0.19% | 4,680,151 |
| Oct 23, 2024 | 286.04 | 286.06 | 283.53 | 283.76 | 283.22 | -0.36% | 5,249,255 |
| Oct 22, 2024 | 285.05 | 286.53 | 283.53 | 284.79 | 284.25 | -0.72% | 5,736,450 |
| Oct 21, 2024 | 289.60 | 290.44 | 286.33 | 286.85 | 286.31 | -1.30% | 6,313,148 |
| Oct 18, 2024 | 289.92 | 291.04 | 288.08 | 290.62 | 290.07 | 0.08% | 5,350,923 |
| Oct 17, 2024 | 288.57 | 290.93 | 287.61 | 290.39 | 289.84 | 1.00% | 8,815,841 |
| Oct 16, 2024 | 278.62 | 287.60 | 278.35 | 287.52 | 286.97 | 2.95% | 9,442,687 |
| Oct 15, 2024 | 281.00 | 282.64 | 278.83 | 279.29 | 278.76 | -0.50% | 5,807,021 |
| Oct 14, 2024 | 279.08 | 281.37 | 277.99 | 280.68 | 280.15 | 1.02% | 3,996,620 |
| Oct 11, 2024 | 276.04 | 278.80 | 275.37 | 277.84 | 277.31 | 0.13% | 4,746,446 |
| Oct 10, 2024 | 276.78 | 277.67 | 275.35 | 277.47 | 276.94 | 0.19% | 4,063,891 |
| Oct 9, 2024 | 275.00 | 277.49 | 274.42 | 276.93 | 276.40 | 0.72% | 4,115,807 |
| Oct 8, 2024 | 274.71 | 276.10 | 274.01 | 274.96 | 274.44 | 0.43% | 4,370,915 |
| Oct 7, 2024 | 277.60 | 277.62 | 273.24 | 273.79 | 273.27 | -1.49% | 4,339,337 |
| Oct 4, 2024 | 277.35 | 278.44 | 275.10 | 277.93 | 277.40 | 0.39% | 4,260,920 |
| Oct 3, 2024 | 276.67 | 277.69 | 275.84 | 276.86 | 276.33 | -0.05% | 3,036,651 |
| Oct 2, 2024 | 276.57 | 277.64 | 275.37 | 277.00 | 276.47 | -0.22% | 4,741,561 |
| Oct 1, 2024 | 276.97 | 279.06 | 274.36 | 277.60 | 277.07 | 0.96% | 5,781,564 |
| Sep 30, 2024 | 275.00 | 275.69 | 273.20 | 274.95 | 274.43 | -0.08% | 5,971,352 |
| Sep 27, 2024 | 273.16 | 277.98 | 272.78 | 275.17 | 274.65 | 1.28% | 6,509,578 |
| Sep 26, 2024 | 270.50 | 273.24 | 270.00 | 271.69 | 271.17 | 0.76% | 9,552,507 |
| Sep 25, 2024 | 274.19 | 274.25 | 268.23 | 269.63 | 269.12 | -1.15% | 11,671,266 |
| Sep 24, 2024 | 280.18 | 281.00 | 272.71 | 272.78 | 272.26 | -5.49% | 13,690,164 |
| Sep 23, 2024 | 284.90 | 288.88 | 284.62 | 288.63 | 288.08 | 1.36% | 6,505,632 |
| Sep 20, 2024 | 285.50 | 287.00 | 283.25 | 284.77 | 284.23 | -0.16% | 27,810,925 |
| Sep 19, 2024 | 291.09 | 291.48 | 282.87 | 285.24 | 284.70 | -1.12% | 10,382,069 |
| Sep 18, 2024 | 291.84 | 292.02 | 288.13 | 288.48 | 287.93 | -1.06% | 5,889,996 |
| Sep 17, 2024 | 290.90 | 293.07 | 290.09 | 291.56 | 291.01 | 0.37% | 5,135,913 |
| Sep 16, 2024 | 288.05 | 290.90 | 287.74 | 290.48 | 289.93 | 1.09% | 4,458,865 |
| Sep 13, 2024 | 286.49 | 288.74 | 285.55 | 287.35 | 286.80 | 0.69% | 4,987,643 |
| Sep 12, 2024 | 284.00 | 286.00 | 281.47 | 285.37 | 284.83 | 0.50% | 4,161,170 |
| Sep 11, 2024 | 285.02 | 285.17 | 278.30 | 283.96 | 283.42 | -0.48% | 6,281,968 |
| Sep 10, 2024 | 285.93 | 286.40 | 283.57 | 285.34 | 284.80 | -0.09% | 5,314,413 |
| Sep 9, 2024 | 282.09 | 286.97 | 281.65 | 285.61 | 285.07 | 2.23% | 10,933,862 |
| Sep 6, 2024 | 277.77 | 280.28 | 277.43 | 279.37 | 278.84 | 0.27% | 7,187,805 |
| Sep 5, 2024 | 281.00 | 281.50 | 277.41 | 278.62 | 278.09 | -0.67% | 6,447,539 |
| Sep 4, 2024 | 278.71 | 281.65 | 278.70 | 280.49 | 279.96 | 0.70% | 6,089,085 |
| Sep 3, 2024 | 276.37 | 282.09 | 276.37 | 278.54 | 278.01 | 0.79% | 7,278,250 |
| Aug 30, 2024 | 275.00 | 276.99 | 274.26 | 276.37 | 275.85 | 0.75% | 6,296,089 |
| Aug 29, 2024 | 270.98 | 275.99 | 270.45 | 274.32 | 273.80 | 1.91% | 5,565,085 |
| Aug 28, 2024 | 271.16 | 271.98 | 267.67 | 269.19 | 268.68 | -0.57% | 5,455,098 |
| Aug 27, 2024 | 268.52 | 270.95 | 267.89 | 270.72 | 270.21 | 0.94% | 6,594,067 |
| Aug 26, 2024 | 267.72 | 270.37 | 267.67 | 268.21 | 267.70 | 0.29% | 4,612,181 |
| Aug 23, 2024 | 268.70 | 269.21 | 265.31 | 267.44 | 266.93 | -0.19% | 3,697,448 |
| Aug 22, 2024 | 268.94 | 269.50 | 266.57 | 267.94 | 267.43 | -0.10% | 4,425,444 |
| Aug 21, 2024 | 268.56 | 269.27 | 267.39 | 268.20 | 267.69 | 0.06% | 6,639,748 |
| Aug 20, 2024 | 267.00 | 268.04 | 265.78 | 268.04 | 267.53 | 0.59% | 6,803,575 |
| Aug 19, 2024 | 267.42 | 268.31 | 265.23 | 266.47 | 265.96 | -0.34% | 6,555,945 |
| Aug 16, 2024 | 266.85 | 268.44 | 265.39 | 267.38 | 266.87 | 0.22% | 5,111,080 |
| Aug 15, 2024 | 262.84 | 267.39 | 262.84 | 266.80 | 266.29 | 2.17% | 7,397,780 |
| Aug 14, 2024 | 260.87 | 261.50 | 258.74 | 261.14 | 260.64 | 0.39% | 8,552,272 |
| Aug 13, 2024 | 260.13 | 261.68 | 259.27 | 260.13 | 259.64 | 0.09% | 12,005,746 |
| Aug 12, 2024 | 260.50 | 261.60 | 259.24 | 259.89 | 259.40 | 0.05% | 26,769,518 |
| Aug 9, 2024 | 259.17 | 261.52 | 259.01 | 259.76 | 259.27 | -0.03% | 7,228,127 |
| Aug 8, 2024 | 258.13 | 260.45 | 257.92 | 259.83 | 258.82 | 1.29% | 8,223,667 |
| Aug 7, 2024 | 259.66 | 262.03 | 256.31 | 256.52 | 255.52 | -0.67% | 12,908,578 |
| Aug 6, 2024 | 256.50 | 260.49 | 255.77 | 258.26 | 257.25 | 0.71% | 21,586,816 |
| Aug 5, 2024 | 261.45 | 262.92 | 254.51 | 256.44 | 255.44 | -3.80% | 9,631,322 |