Visa (NY: V )

228.00 USD +21.85 (+10.60%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 209.50 210.96 205.85 206.15 11,995,971 +0.28(+0.14%)
Jan 26, 2022 204.28 210.86 204.22 205.87 10,814,940 +3.87(+1.92%)
Jan 25, 2022 199.62 205.01 196.99 202.00 12,121,671 +0.15(+0.07%)
Jan 24, 2022 202.18 202.72 195.81 201.85 16,054,696 -4.08(-1.98%)
Jan 21, 2022 215.46 215.60 205.82 205.93 16,200,272 -8.42(-3.93%)
Jan 20, 2022 214.72 219.60 213.94 214.35 8,523,123 -0.33(-0.15%)
Jan 19, 2022 213.00 218.23 212.10 214.68 9,398,265 -1.03(-0.48%)
Jan 18, 2022 215.88 216.90 214.33 215.71 9,099,290 +1.04(+0.48%)
Jan 14, 2022 214.67 0 -0.33(-0.15%)
Jan 13, 2022 216.85 220.48 214.65 215.00 8,866,823 -0.71(-0.33%)
Jan 12, 2022 214.48 217.58 213.81 215.71 6,922,999 +1.33(+0.62%)
Jan 11, 2022 211.42 214.95 208.74 214.38 8,799,000 +2.41(+1.14%)
Jan 10, 2022 213.98 214.20 206.50 211.97 11,975,496 -4.99(-2.30%)
Jan 07, 2022 217.31 220.20 215.64 216.96 10,702,108 -2.79(-1.27%)
Jan 06, 2022 217.80 221.91 217.55 219.75 7,875,263 -0.25(-0.11%)
Jan 05, 2022 222.64 225.27 219.92 220.00 9,591,119 -2.46(-1.11%)
Jan 04, 2022 222.00 226.79 221.81 222.46 10,628,497 +1.03(+0.47%)
Jan 03, 2022 217.52 222.06 217.01 221.43 7,694,428 +4.72(+2.18%)
Dec 31, 2021 216.81 217.98 215.49 216.71 4,723,400 -1.16(-0.53%)
Dec 30, 2021 217.97 219.15 217.15 217.87 3,811,645 -0.30(-0.14%)
Dec 29, 2021 217.76 218.94 217.33 218.17 3,223,057 +0.12(+0.06%)
Dec 28, 2021 216.01 219.73 215.58 218.05 4,279,819 +0.42(+0.19%)
Dec 27, 2021 217.68 218.12 214.88 217.63 4,818,465 +1.01(+0.47%)
Dec 23, 2021 218.44 218.52 216.62 216.62 4,798,244 -1.34(-0.61%)
Dec 22, 2021 213.85 218.94 213.85 217.96 5,999,693 +2.58(+1.20%)
Dec 21, 2021 210.61 216.16 210.36 215.38 6,990,850 +6.64(+3.18%)
Dec 20, 2021 209.09 209.77 206.86 208.74 9,432,958 -3.14(-1.48%)
Dec 17, 2021 212.80 213.21 207.79 211.88 11,751,377 -2.49(-1.16%)
Dec 16, 2021 215.29 216.27 211.61 214.37 8,547,507 +2.06(+0.97%)
Dec 15, 2021 209.40 212.49 207.86 212.31 10,879,146 +2.33(+1.11%)
Dec 14, 2021 210.73 213.37 208.45 209.98 9,829,722 -1.04(-0.49%)
Dec 13, 2021 212.45 213.32 209.98 211.02 8,840,156 -2.38(-1.12%)
Dec 10, 2021 211.90 214.25 210.86 213.40 8,882,718 +2.01(+0.95%)
Dec 09, 2021 208.52 212.20 207.17 211.39 10,176,594 +2.40(+1.15%)
Dec 08, 2021 207.66 209.48 205.71 208.99 11,746,379 +1.62(+0.78%)
Dec 07, 2021 206.00 207.94 205.89 207.37 11,892,993 +4.69(+2.31%)
Dec 06, 2021 198.77 204.22 197.74 202.68 10,721,088 +6.36(+3.24%)
Dec 03, 2021 198.27 198.47 194.04 196.32 10,662,484 -1.97(-0.99%)
Dec 02, 2021 192.00 199.43 191.85 198.29 13,989,770 +8.13(+4.28%)
Dec 01, 2021 196.03 196.81 190.10 190.16 13,206,518 -3.61(-1.86%)
Nov 30, 2021 195.27 197.66 193.75 193.77 16,018,904 -4.24(-2.14%)
Nov 29, 2021 201.00 201.25 195.36 198.01 14,627,491 +0.36(+0.18%)
Nov 26, 2021 193.32 199.19 192.62 197.65 10,987,554 -5.60(-2.76%)
Nov 24, 2021 198.17 203.95 197.64 203.25 12,026,820 +4.76(+2.40%)
Nov 23, 2021 196.97 198.92 194.38 198.49 14,743,618 +2.91(+1.49%)
Nov 22, 2021 200.00 201.70 194.60 195.58 21,204,042 -5.28(-2.63%)
Nov 19, 2021 202.04 203.50 199.85 200.86 18,039,255 -2.47(-1.21%)
Nov 18, 2021 206.50 204.58 203.15 203.33 18,282,560 -1.73(-0.84%)
Nov 17, 2021 205.95 207.31 199.46 205.06 38,354,252 -10.12(-4.70%)
Nov 16, 2021 212.16 215.65 211.66 215.18 8,577,613 +2.88(+1.36%)
Nov 15, 2021 213.62 216.40 211.81 212.30 9,592,450 +0.21(+0.10%)
Nov 12, 2021 211.50 213.58 211.43 212.09 7,660,486 +1.67(+0.79%)
Nov 11, 2021 216.47 216.78 210.16 210.42 13,539,626 -5.14(-2.38%)
Nov 10, 2021 213.55 215.56 10,059,808 +2.17(+1.02%)
Nov 09, 2021 219.69 220.41 212.91 213.39 11,526,976 -7.10(-3.22%)
Nov 08, 2021 218.37 221.61 218.15 220.49 13,516,629 +3.82(+1.76%)
Nov 05, 2021 211.95 217.62 211.36 216.67 14,273,702 +7.89(+3.78%)
Nov 04, 2021 209.16 212.36 207.87 208.78 11,366,017 +0.68(+0.33%)
Nov 03, 2021 209.69 210.15 206.73 208.10 11,482,922 -1.04(-0.50%)
Nov 02, 2021 213.16 213.35 207.82 209.14 14,699,667 -3.32(-1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.