NYSE - Delayed Quote USD

Visa Inc. (V)

275.02 +0.91 (+0.33%)
At close: April 24 at 4:00 PM EDT
274.20 -0.82 (-0.30%)
After hours: April 24 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 282.57 283.00 274.49 275.02 275.02 8,804,800
Apr 23, 2024 274.01 274.89 272.71 274.11 274.11 6,438,000
Apr 22, 2024 270.95 273.76 269.36 272.33 272.33 6,463,700
Apr 19, 2024 271.47 272.00 268.29 269.78 269.78 7,826,200
Apr 18, 2024 272.57 273.15 269.86 271.37 271.37 8,231,800
Apr 17, 2024 273.30 274.00 271.50 272.69 272.69 5,940,900
Apr 16, 2024 270.54 274.13 270.17 271.35 271.35 8,237,100
Apr 15, 2024 277.89 277.91 270.34 271.28 271.28 10,267,500
Apr 12, 2024 275.55 277.00 274.06 275.96 275.96 9,037,900
Apr 11, 2024 274.00 276.48 272.18 275.68 275.68 8,102,300
Apr 10, 2024 275.42 276.82 274.12 274.48 274.48 5,276,000
Apr 9, 2024 277.63 278.00 273.32 276.72 276.72 7,314,300
Apr 8, 2024 276.25 277.98 275.15 277.76 277.76 5,542,400
Apr 5, 2024 276.10 277.96 275.03 277.14 277.14 4,388,100
Apr 4, 2024 278.36 279.08 273.56 274.00 274.00 4,018,600
Apr 3, 2024 280.48 280.48 276.56 276.96 276.96 4,536,600
Apr 2, 2024 278.00 279.33 276.98 278.44 278.44 6,912,300
Apr 1, 2024 280.36 280.89 276.79 278.28 278.28 5,084,000
Mar 28, 2024 278.49 279.80 277.12 279.08 279.08 5,844,400
Mar 27, 2024 280.25 281.25 276.98 279.02 279.02 5,190,700
Mar 26, 2024 284.13 284.13 278.41 280.60 280.60 8,752,400
Mar 25, 2024 283.01 283.50 280.04 281.21 281.21 8,519,200
Mar 22, 2024 290.00 290.49 282.89 283.26 283.26 8,743,000
Mar 21, 2024 289.97 290.96 287.90 290.37 290.37 5,057,600
Mar 20, 2024 287.64 289.87 286.72 289.28 289.28 6,105,000
Mar 19, 2024 286.66 288.06 285.25 287.35 287.35 6,595,200
Mar 18, 2024 283.87 286.23 283.25 285.05 285.05 4,095,600
Mar 15, 2024 283.55 285.63 282.64 283.04 283.04 9,845,000
Mar 14, 2024 288.96 289.04 284.55 286.41 286.41 5,484,500
Mar 13, 2024 284.66 286.10 283.82 285.14 285.14 5,783,800
Mar 12, 2024 281.31 284.48 280.29 283.92 283.92 7,988,700
Mar 11, 2024 279.45 280.77 277.99 280.56 280.56 4,614,000
Mar 8, 2024 279.00 281.67 278.83 280.04 280.04 3,928,800
Mar 7, 2024 280.88 281.17 276.16 278.26 278.26 5,668,500
Mar 6, 2024 280.00 282.00 279.31 280.43 280.43 4,535,200
Mar 5, 2024 280.27 280.99 277.68 279.38 279.38 6,227,900
Mar 4, 2024 282.81 283.00 278.13 280.53 280.53 5,920,300
Mar 1, 2024 283.20 284.91 282.11 283.16 283.16 3,955,400
Feb 29, 2024 285.50 285.66 282.18 282.64 282.64 6,633,700
Feb 28, 2024 282.10 286.13 282.08 285.63 285.63 4,358,800
Feb 27, 2024 284.17 284.17 281.54 283.17 283.17 4,145,200
Feb 26, 2024 283.04 285.35 282.66 284.15 284.15 3,856,900
Feb 23, 2024 284.72 285.95 283.50 283.60 283.60 5,107,700
Feb 22, 2024 279.18 284.06 278.98 283.75 283.75 5,100,200
Feb 21, 2024 274.63 276.97 273.53 276.76 276.76 4,771,100
Feb 20, 2024 274.57 276.84 273.34 275.15 275.15 6,157,200
Feb 16, 2024 280.96 281.12 277.87 278.56 278.56 6,630,100
Feb 15, 2024 277.65 281.12 277.56 280.98 280.98 4,834,800
Feb 14, 2024 276.47 277.64 274.71 277.56 277.56 4,218,400
Feb 13, 2024 273.75 278.00 272.76 275.81 275.81 5,493,800
Feb 12, 2024 276.43 276.67 274.24 275.07 275.07 3,676,200
Feb 9, 2024 275.00 277.18 274.09 276.43 276.43 4,618,300
Feb 8, 2024 0.52 Dividend
Feb 8, 2024 279.54 279.66 275.28 275.78 275.78 5,833,400
Feb 7, 2024 279.38 279.54 277.06 279.39 278.87 4,785,900
Feb 6, 2024 274.80 276.88 274.03 276.76 276.24 4,400,000
Feb 5, 2024 277.40 278.00 275.13 275.58 275.07 4,899,100
Feb 2, 2024 277.61 278.50 275.68 277.18 276.66 4,848,700
Feb 1, 2024 273.39 277.19 273.36 277.05 276.53 7,065,000
Jan 31, 2024 277.12 279.99 273.18 273.26 272.75 6,139,300
Jan 30, 2024 274.59 278.64 274.19 277.15 276.63 6,549,000
Jan 29, 2024 266.97 275.07 266.71 273.66 273.15 6,574,500
Jan 26, 2024 265.94 270.87 265.60 267.94 267.44 8,586,500
Jan 25, 2024 271.95 272.78 270.80 272.61 272.10 6,894,900
Jan 24, 2024 272.57 272.86 271.08 271.65 271.14 5,021,700
Jan 23, 2024 271.55 271.87 269.91 271.26 270.76 5,883,000
Jan 22, 2024 272.24 272.35 270.36 271.20 270.70 5,984,300
Jan 19, 2024 268.18 271.15 267.05 270.90 270.40 7,224,600
Jan 18, 2024 267.88 268.78 266.42 268.14 267.64 6,694,300
Jan 17, 2024 264.42 267.10 264.39 266.63 266.13 5,118,700
Jan 16, 2024 263.52 265.66 262.35 265.24 264.75 6,196,400
Jan 12, 2024 265.13 265.55 263.71 264.17 263.68 4,656,100
Jan 11, 2024 265.46 266.19 262.40 264.03 263.54 5,599,000
Jan 10, 2024 264.97 265.37 262.86 264.56 264.07 4,355,800
Jan 9, 2024 262.00 263.62 261.14 263.33 262.84 7,055,800
Jan 8, 2024 260.94 262.62 259.95 262.54 262.05 4,659,000
Jan 5, 2024 260.78 261.46 258.75 259.69 259.21 3,748,400
Jan 4, 2024 258.07 261.04 258.00 259.61 259.13 3,843,000
Jan 3, 2024 258.55 258.86 256.86 257.98 257.50 4,148,300
Jan 2, 2024 259.61 260.09 257.67 258.87 258.39 5,471,000
Dec 29, 2023 260.57 261.46 259.67 260.35 259.87 4,074,600
Dec 28, 2023 258.54 260.97 258.54 260.40 259.92 3,020,500
Dec 27, 2023 259.25 259.77 258.31 258.93 258.45 4,034,700
Dec 26, 2023 258.53 259.74 258.53 259.16 258.68 2,085,100
Dec 22, 2023 260.00 261.21 258.22 258.43 257.95 5,111,500
Dec 21, 2023 257.51 259.99 257.04 259.54 259.06 6,246,700
Dec 20, 2023 260.50 260.82 257.08 257.11 256.63 7,240,900
Dec 19, 2023 258.61 260.34 257.20 259.99 259.51 8,731,200
Dec 18, 2023 258.70 259.59 257.95 258.37 257.89 6,041,100
Dec 15, 2023 254.51 258.37 254.45 258.03 257.55 13,373,600
Dec 14, 2023 263.19 263.25 256.40 258.73 258.25 8,168,700
Dec 13, 2023 259.15 262.48 258.69 262.38 261.89 4,859,900
Dec 12, 2023 257.30 259.72 256.40 259.56 259.08 5,946,600
Dec 11, 2023 255.00 257.63 255.00 256.52 256.04 6,479,300
Dec 8, 2023 255.00 256.04 253.87 255.74 255.26 3,732,300
Dec 7, 2023 254.89 256.14 253.50 255.82 255.34 3,589,300
Dec 6, 2023 255.80 256.83 253.53 254.29 253.82 3,874,000
Dec 5, 2023 254.19 254.82 252.14 254.61 254.14 4,199,100
Dec 4, 2023 255.91 257.39 254.35 254.44 253.97 5,247,500
Dec 1, 2023 255.79 256.91 253.90 256.45 255.97 3,939,400
Nov 30, 2023 254.25 256.77 253.17 256.68 256.20 6,874,700
Nov 29, 2023 253.92 256.07 253.52 254.23 253.76 4,955,100
Nov 28, 2023 253.85 254.15 251.61 252.94 252.47 5,234,900
Nov 27, 2023 254.30 254.98 252.52 254.14 253.67 5,478,900
Nov 24, 2023 254.19 254.70 253.50 254.30 253.83 1,640,900
Nov 22, 2023 253.00 254.54 252.66 253.72 253.25 5,701,400
Nov 21, 2023 250.03 253.34 250.03 252.23 251.76 7,213,700
Nov 20, 2023 249.61 250.93 245.60 249.97 249.50 8,604,200
Nov 17, 2023 249.45 250.24 248.66 249.56 249.10 7,238,200
Nov 16, 2023 248.59 249.45 247.27 248.57 248.11 7,051,600
Nov 15, 2023 246.81 248.24 245.34 248.11 247.65 13,258,900
Nov 14, 2023 246.17 247.93 245.58 246.94 246.48 14,092,000
Nov 13, 2023 245.00 245.68 244.11 244.67 244.21 4,088,500
Nov 10, 2023 243.98 245.27 241.97 245.25 244.79 4,094,400
Nov 9, 2023 244.33 244.48 240.97 241.64 241.19 4,866,600
Nov 8, 2023 0.52 Dividend
Nov 8, 2023 243.49 244.75 242.80 243.91 243.46 5,117,500
Nov 7, 2023 243.41 245.07 243.38 244.77 243.80 4,219,700
Nov 6, 2023 244.00 244.78 242.61 243.49 242.52 5,254,100
Nov 3, 2023 245.12 245.32 242.26 243.60 242.63 5,029,800
Nov 2, 2023 239.91 243.25 239.20 243.25 242.28 6,286,700
Nov 1, 2023 236.14 239.04 235.68 238.58 237.63 4,996,200
Oct 31, 2023 233.57 235.72 232.99 235.10 234.16 4,828,400
Oct 30, 2023 232.19 233.38 230.03 233.08 232.15 5,170,300
Oct 27, 2023 231.17 231.39 228.03 229.27 228.36 5,540,900
Oct 26, 2023 234.57 235.61 230.36 231.28 230.36 6,414,500
Oct 25, 2023 232.25 238.48 231.29 236.85 235.91 10,365,300
Oct 24, 2023 232.89 236.53 232.89 234.65 233.72 6,844,100
Oct 23, 2023 231.36 234.46 231.28 231.53 230.61 5,071,700
Oct 20, 2023 234.13 235.77 232.64 233.38 232.45 5,748,300
Oct 19, 2023 237.47 237.92 233.41 233.81 232.88 5,927,400
Oct 18, 2023 239.96 240.83 236.99 237.47 236.52 9,528,300
Oct 17, 2023 239.63 241.48 238.29 241.20 240.24 4,527,600
Oct 16, 2023 239.00 240.71 238.33 240.07 239.11 6,227,300
Oct 13, 2023 236.39 238.65 236.23 237.67 236.72 4,966,800
Oct 12, 2023 236.71 237.73 234.89 236.78 235.84 4,472,800
Oct 11, 2023 237.55 238.51 234.89 235.68 234.74 4,760,900
Oct 10, 2023 234.90 238.22 234.28 236.60 235.66 4,644,000
Oct 9, 2023 232.80 235.17 231.70 234.44 233.51 5,372,200
Oct 6, 2023 233.17 236.59 232.75 235.04 234.10 6,401,000
Oct 5, 2023 230.41 234.19 230.22 233.48 232.55 6,126,200
Oct 4, 2023 229.48 231.70 228.88 231.22 230.30 5,430,900
Oct 3, 2023 230.47 231.75 227.78 228.81 227.90 5,585,700
Oct 2, 2023 229.24 231.37 228.77 231.27 230.35 5,175,200
Sep 29, 2023 232.84 233.03 229.65 230.01 229.09 6,044,200
Sep 28, 2023 230.67 232.54 229.67 231.66 230.74 4,203,900
Sep 27, 2023 230.26 230.68 227.92 229.50 228.59 6,006,700
Sep 26, 2023 231.93 232.67 229.60 229.65 228.74 6,193,200
Sep 25, 2023 235.38 235.47 232.21 233.36 232.43 5,921,600
Sep 22, 2023 236.75 237.79 234.88 235.08 234.14 5,935,500
Sep 21, 2023 240.77 240.78 236.27 236.61 235.67 6,881,500
Sep 20, 2023 243.63 244.53 241.67 241.86 240.90 5,756,600
Sep 19, 2023 245.00 245.12 241.46 243.56 242.59 4,709,000
Sep 18, 2023 240.94 245.23 240.77 244.66 243.69 4,771,600
Sep 15, 2023 241.90 244.10 240.03 241.07 240.11 13,051,300
Sep 14, 2023 245.00 245.54 238.75 241.50 240.54 12,000,000
Sep 13, 2023 247.15 250.06 246.61 247.83 246.84 5,657,000
Sep 12, 2023 246.94 247.76 246.01 247.30 246.32 3,499,600
Sep 11, 2023 247.33 248.36 246.27 247.22 246.24 2,995,800
Sep 8, 2023 247.79 248.14 246.44 247.29 246.31 3,309,100
Sep 7, 2023 245.50 247.40 245.11 247.14 246.16 4,007,900
Sep 6, 2023 245.42 246.66 244.21 246.16 245.18 4,520,300
Sep 5, 2023 248.35 248.69 245.20 245.34 244.36 4,459,600
Sep 1, 2023 247.47 248.87 246.77 248.11 247.12 4,111,800
Aug 31, 2023 245.59 248.02 245.45 245.68 244.70 5,532,600
Aug 30, 2023 246.42 248.23 246.05 246.23 245.25 4,573,300
Aug 29, 2023 243.50 245.83 243.40 245.34 244.36 3,975,600
Aug 28, 2023 243.01 245.23 242.60 243.83 242.86 3,741,500
Aug 25, 2023 241.38 243.41 240.21 242.57 241.60 3,541,500
Aug 24, 2023 242.25 243.56 239.36 239.47 238.52 4,570,700
Aug 23, 2023 241.32 242.54 240.72 242.30 241.34 4,947,700
Aug 22, 2023 240.00 241.43 238.67 240.57 239.61 3,848,700
Aug 21, 2023 239.38 240.53 237.76 239.46 238.51 3,573,600
Aug 18, 2023 235.58 239.05 235.30 238.17 237.22 4,344,800
Aug 17, 2023 240.00 240.38 236.49 237.37 236.42 4,177,600
Aug 16, 2023 236.53 241.07 236.02 239.29 238.34 3,218,600
Aug 15, 2023 242.01 242.67 239.35 239.83 238.88 3,770,100
Aug 14, 2023 240.72 243.33 240.26 242.90 241.93 4,351,100
Aug 11, 2023 240.00 240.72 238.42 240.04 239.08 3,606,800
Aug 10, 2023 0.45 Dividend
Aug 10, 2023 240.62 243.95 240.09 240.16 239.20 4,778,000
Aug 9, 2023 240.50 241.97 239.49 239.76 238.36 4,055,000
Aug 8, 2023 240.42 241.36 237.39 239.29 237.89 5,080,600
Aug 7, 2023 239.22 242.18 239.21 241.51 240.10 5,649,800
Aug 4, 2023 238.00 241.91 237.84 238.99 237.59 5,167,700
Aug 3, 2023 236.00 239.05 235.25 238.76 237.36 5,033,800
Aug 2, 2023 238.63 238.79 236.79 237.56 236.17 4,868,200
Aug 1, 2023 237.14 240.73 237.00 239.78 238.38 4,627,300
Jul 31, 2023 236.00 238.42 236.00 237.73 236.34 4,799,600
Jul 28, 2023 234.58 235.88 233.71 235.75 234.37 6,794,800
Jul 27, 2023 237.42 238.66 232.96 234.44 233.07 8,160,100
Jul 26, 2023 231.42 238.85 227.68 237.10 235.71 7,551,400
Jul 25, 2023 240.02 240.80 238.56 238.69 237.29 4,997,500
Jul 24, 2023 239.68 241.28 238.19 240.74 239.33 6,010,000
Jul 21, 2023 239.74 240.35 238.73 239.25 237.85 5,426,800
Jul 20, 2023 241.16 241.61 239.07 239.62 238.22 4,695,000
Jul 19, 2023 241.25 242.59 240.12 241.42 240.01 4,835,500
Jul 18, 2023 243.10 243.18 237.68 240.77 239.36 7,674,700
Jul 17, 2023 243.11 245.37 243.00 243.99 242.56 4,328,100
Jul 14, 2023 244.73 244.74 241.96 243.16 241.74 4,940,600
Jul 13, 2023 243.79 244.27 243.15 243.31 241.89 5,819,600
Jul 12, 2023 241.55 243.95 241.23 242.21 240.79 6,116,000
Jul 11, 2023 238.81 240.70 238.12 240.55 239.14 3,857,100
Jul 10, 2023 237.01 239.10 236.50 238.16 236.77 4,858,900
Jul 7, 2023 236.73 238.44 236.13 236.45 235.07 5,729,200
Jul 6, 2023 238.27 239.60 236.69 238.88 237.48 6,441,800
Jul 5, 2023 234.41 240.00 233.99 239.45 238.05 7,601,200
Jul 3, 2023 237.00 238.40 235.41 237.97 236.58 3,087,400
Jun 30, 2023 236.27 238.28 235.95 237.48 236.09 6,879,100
Jun 29, 2023 228.79 234.70 228.60 234.32 232.95 7,118,900
Jun 28, 2023 227.50 228.06 226.02 227.96 226.63 5,324,500
Jun 27, 2023 227.48 228.61 226.52 227.34 226.01 4,628,500
Jun 26, 2023 229.44 230.10 226.20 226.30 224.98 5,165,400
Jun 23, 2023 227.22 229.98 226.39 229.55 228.21 5,422,500
Jun 22, 2023 226.36 228.93 225.50 228.39 227.05 6,275,500
Jun 21, 2023 226.12 228.63 224.98 227.25 225.92 7,032,100
Jun 20, 2023 227.00 229.57 226.18 226.47 225.14 12,312,300
Jun 16, 2023 226.45 229.80 226.08 228.91 227.57 13,628,500
Jun 15, 2023 222.02 227.11 221.37 226.17 224.85 12,534,000
Jun 14, 2023 223.74 225.47 222.58 223.44 222.13 9,160,700
Jun 13, 2023 225.62 227.15 222.63 223.40 222.09 6,868,700
Jun 12, 2023 224.41 226.45 223.63 226.17 224.85 8,621,100
Jun 9, 2023 223.64 225.18 222.76 223.56 222.25 6,385,000
Jun 8, 2023 225.09 225.14 222.41 223.05 221.74 6,248,200
Jun 7, 2023 227.00 227.55 221.02 225.27 223.95 8,517,200
Jun 6, 2023 226.69 229.25 226.16 228.22 226.88 6,020,100
Jun 5, 2023 227.91 228.33 225.31 226.77 225.44 4,858,900
Jun 2, 2023 228.81 230.27 227.42 228.79 227.45 5,895,500
Jun 1, 2023 222.73 226.71 222.43 226.50 225.17 7,003,600
May 31, 2023 219.96 221.53 216.14 221.03 219.74 20,460,600
May 30, 2023 225.01 225.47 219.75 221.64 220.34 6,916,000
May 26, 2023 223.82 226.21 223.34 225.01 223.69 5,067,300
May 25, 2023 222.45 224.69 220.49 223.38 222.07 6,827,600
May 24, 2023 222.55 223.10 220.03 222.25 220.95 6,730,800
May 23, 2023 229.27 229.49 223.66 224.58 223.27 8,537,200
May 22, 2023 233.31 233.87 231.18 231.28 229.93 3,987,800
May 19, 2023 234.00 234.34 231.94 233.31 231.94 5,399,100
May 18, 2023 232.40 234.15 231.13 233.60 232.23 6,621,900
May 17, 2023 232.73 233.89 230.55 232.65 231.29 4,990,100
May 16, 2023 232.56 233.10 229.63 230.47 229.12 4,289,700
May 15, 2023 231.19 232.83 230.55 232.81 231.45 2,843,200
May 12, 2023 232.00 232.73 229.82 231.38 230.03 3,430,300
May 11, 2023 0.45 Dividend
May 11, 2023 230.75 231.52 228.27 231.01 229.66 3,818,000
May 10, 2023 234.30 234.81 228.90 231.27 229.47 5,245,000
May 9, 2023 231.08 234.09 230.82 233.26 231.44 4,352,100
May 8, 2023 231.25 233.45 231.25 232.23 230.42 2,938,400
May 5, 2023 228.34 232.34 227.29 231.78 229.98 6,237,000
May 4, 2023 224.84 226.06 223.48 225.60 223.84 5,648,700
May 3, 2023 226.98 228.67 225.92 225.98 224.22 4,093,300
May 2, 2023 231.95 232.37 226.21 226.98 225.21 5,244,000
May 1, 2023 232.87 234.59 231.51 232.51 230.70 4,571,100
Apr 28, 2023 228.65 233.57 228.06 232.73 230.92 11,627,900
Apr 27, 2023 228.67 229.63 226.61 229.01 227.23 7,128,200
Apr 26, 2023 231.22 232.77 226.72 228.15 226.37 8,400,400
Apr 25, 2023 233.02 235.02 229.43 229.59 227.80 6,076,500

Related Tickers

MA Mastercard Incorporated
462.50
-0.07%
 
AXP American Express Company
239.12
+0.07%
 
PYPL PayPal Holdings, Inc.
64.84
+0.64%
 
SOFI SoFi Technologies, Inc.
7.60
+0.26%
 
DFS Discover Financial Services
129.02
-0.17%
 
ALLY Ally Financial Inc.
39.76
+0.13%
 
UPST Upstart Holdings, Inc.
23.12
+0.78%
 
COF Capital One Financial Corporation
148.87
+0.66%
 
GSY.TO goeasy Ltd.
174.93
-0.09%
 
WU The Western Union Company
13.59
+1.42%