Visa Inc. (V)
NYSE: V · Real-Time Price · USD
352.68
+0.45 (0.13%)
At close: Mar 5, 2025, 4:00 PM
352.25
-0.43 (-0.12%)
After-hours: Mar 5, 2025, 6:17 PM EST
Visa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 350.83 | 354.11 | 348.94 | 352.68 | 352.68 | 0.13% | 8,234,416 |
| Mar 4, 2025 | 360.11 | 360.27 | 350.40 | 352.23 | 352.23 | -2.65% | 8,955,804 |
| Mar 3, 2025 | 363.00 | 366.54 | 359.54 | 361.82 | 361.82 | -0.25% | 9,099,607 |
| Feb 28, 2025 | 354.71 | 364.00 | 353.71 | 362.71 | 362.71 | 1.96% | 15,857,344 |
| Feb 27, 2025 | 351.90 | 360.31 | 351.68 | 355.74 | 355.74 | 1.46% | 7,298,114 |
| Feb 26, 2025 | 350.00 | 351.83 | 348.99 | 350.63 | 350.63 | -0.41% | 5,960,603 |
| Feb 25, 2025 | 351.37 | 352.59 | 346.00 | 352.09 | 352.09 | 0.64% | 6,191,949 |
| Feb 24, 2025 | 348.76 | 350.80 | 347.36 | 349.86 | 349.86 | 0.38% | 5,055,927 |
| Feb 21, 2025 | 350.49 | 353.32 | 347.48 | 348.53 | 348.53 | -0.56% | 6,924,127 |
| Feb 20, 2025 | 355.23 | 356.13 | 349.06 | 350.49 | 350.49 | -1.33% | 5,697,023 |
| Feb 19, 2025 | 356.02 | 357.15 | 354.18 | 355.23 | 355.23 | -0.42% | 4,152,269 |
| Feb 18, 2025 | 353.69 | 356.74 | 352.40 | 356.73 | 356.73 | 0.83% | 5,822,034 |
| Feb 14, 2025 | 354.43 | 355.43 | 353.22 | 353.81 | 353.81 | -0.51% | 5,720,285 |
| Feb 13, 2025 | 353.12 | 356.08 | 350.73 | 355.63 | 355.63 | 1.18% | 4,279,581 |
| Feb 12, 2025 | 349.16 | 351.83 | 347.49 | 351.49 | 351.49 | 0.22% | 6,760,066 |
| Feb 11, 2025 | 348.30 | 352.12 | 346.25 | 350.72 | 350.72 | -0.15% | 5,154,783 |
| Feb 10, 2025 | 348.70 | 351.90 | 347.70 | 351.23 | 350.64 | 0.92% | 6,067,002 |
| Feb 7, 2025 | 348.00 | 350.75 | 347.21 | 348.02 | 347.44 | 0.16% | 4,261,612 |
| Feb 6, 2025 | 349.78 | 350.65 | 346.60 | 347.48 | 346.90 | -0.56% | 4,294,541 |
| Feb 5, 2025 | 346.00 | 349.48 | 345.25 | 349.44 | 348.85 | 1.24% | 4,939,090 |
| Feb 4, 2025 | 344.60 | 346.01 | 342.54 | 345.15 | 344.57 | -0.19% | 5,532,573 |
| Feb 3, 2025 | 340.00 | 346.00 | 339.24 | 345.82 | 345.24 | 1.18% | 8,004,548 |
| Jan 31, 2025 | 346.47 | 351.25 | 341.71 | 341.80 | 341.23 | -0.36% | 8,628,071 |
| Jan 30, 2025 | 339.51 | 344.44 | 339.00 | 343.05 | 342.47 | 2.13% | 8,081,262 |
| Jan 29, 2025 | 334.50 | 337.11 | 334.50 | 335.88 | 335.32 | 0.42% | 5,087,286 |
| Jan 28, 2025 | 334.67 | 337.83 | 332.89 | 334.48 | 333.92 | -0.02% | 5,999,623 |
| Jan 27, 2025 | 330.00 | 335.49 | 328.05 | 334.54 | 333.98 | 1.31% | 6,636,541 |
| Jan 24, 2025 | 328.02 | 331.09 | 327.81 | 330.20 | 329.65 | 0.61% | 4,327,755 |
| Jan 23, 2025 | 323.76 | 328.51 | 323.57 | 328.21 | 327.66 | 1.44% | 5,297,085 |
| Jan 22, 2025 | 324.77 | 325.74 | 322.38 | 323.56 | 323.02 | -0.02% | 5,026,478 |
| Jan 21, 2025 | 320.31 | 324.58 | 320.00 | 323.63 | 323.09 | 1.25% | 5,653,341 |
| Jan 17, 2025 | 317.50 | 320.59 | 316.71 | 319.62 | 319.08 | 0.75% | 5,805,810 |
| Jan 16, 2025 | 315.75 | 319.18 | 315.75 | 317.25 | 316.72 | 0.31% | 4,606,670 |
| Jan 15, 2025 | 313.68 | 317.19 | 313.13 | 316.28 | 315.75 | 2.33% | 5,222,278 |
| Jan 14, 2025 | 308.75 | 310.16 | 307.52 | 309.09 | 308.57 | 0.71% | 5,107,901 |
| Jan 13, 2025 | 305.00 | 306.92 | 303.84 | 306.92 | 306.41 | -0.26% | 9,568,727 |
| Jan 10, 2025 | 311.20 | 311.85 | 305.99 | 307.71 | 307.19 | -1.56% | 6,660,255 |
| Jan 8, 2025 | 311.00 | 314.04 | 310.22 | 312.60 | 312.08 | 0.30% | 5,161,601 |
| Jan 7, 2025 | 312.89 | 315.19 | 311.32 | 311.67 | 311.15 | -0.44% | 4,958,641 |
| Jan 6, 2025 | 315.01 | 315.39 | 312.07 | 313.04 | 312.51 | -0.59% | 6,567,336 |
| Jan 3, 2025 | 314.18 | 315.92 | 312.01 | 314.91 | 314.38 | 0.16% | 4,271,845 |
| Jan 2, 2025 | 317.78 | 319.68 | 312.41 | 314.40 | 313.87 | -0.52% | 5,373,059 |
| Dec 31, 2024 | 316.12 | 317.66 | 315.19 | 316.04 | 315.51 | 0.23% | 3,963,824 |
| Dec 30, 2024 | 314.68 | 317.11 | 313.23 | 315.31 | 314.78 | -1.05% | 3,478,763 |
| Dec 27, 2024 | 319.27 | 321.50 | 317.56 | 318.66 | 318.13 | -0.70% | 3,489,200 |
| Dec 26, 2024 | 319.77 | 321.45 | 319.46 | 320.91 | 320.37 | 0.08% | 2,856,059 |
| Dec 24, 2024 | 318.17 | 321.54 | 317.28 | 320.65 | 320.11 | 1.08% | 2,684,103 |
| Dec 23, 2024 | 315.65 | 317.97 | 313.35 | 317.22 | 316.69 | -0.15% | 7,984,610 |
| Dec 20, 2024 | 313.57 | 320.00 | 312.28 | 317.71 | 317.18 | 0.90% | 24,387,016 |
| Dec 19, 2024 | 311.83 | 316.87 | 311.23 | 314.88 | 314.35 | 1.65% | 8,317,119 |