Visa Inc. (V) NYSE
300.80
+2.29(+0.77%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
300.80
+2.29(+0.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 297.8 | 300.8 | 300.8 | 302.47 | 295.85 | 4.36M |
| April 01, 2026 | 305.05 | 298.51 | 298.51 | 305.05 | 293.89 | 7.7M |
| March 31, 2026 | 301.6 | 302.24 | 302.24 | 303.34 | 296.58 | 9.98M |
| March 30, 2026 | 298.73 | 299.54 | 299.54 | 300.68 | 295.89 | 9.3M |
| March 27, 2026 | 304.32 | 295.52 | 295.52 | 304.59 | 294.32 | 9.95M |
| March 26, 2026 | 304.16 | 305.53 | 305.53 | 307.87 | 303 | 7.64M |
| March 25, 2026 | 305.48 | 304.91 | 304.91 | 308.49 | 302.17 | 6.28M |
| March 24, 2026 | 302 | 303.76 | 303.76 | 306.04 | 300.62 | 5.33M |
| March 23, 2026 | 305.2 | 304.44 | 304.44 | 307.85 | 302.85 | 7.65M |
| March 20, 2026 | 299.85 | 301.62 | 301.62 | 302.92 | 299.01 | 14.38M |
| March 19, 2026 | 298.04 | 299.71 | 299.71 | 302.46 | 297.03 | 6.8M |
| March 18, 2026 | 307.41 | 299.02 | 299.02 | 307.94 | 298.5 | 7.17M |
| March 17, 2026 | 311.32 | 308.46 | 308.46 | 312.69 | 307.38 | 6.87M |
| March 16, 2026 | 307.85 | 310.11 | 310.11 | 311.13 | 307.38 | 6.4M |
| March 13, 2026 | 307.59 | 307.14 | 307.14 | 310.35 | 306.42 | 4.81M |
| March 12, 2026 | 308.14 | 306.5 | 306.5 | 310.95 | 306.02 | 7.5M |
| March 11, 2026 | 313.25 | 308.96 | 308.96 | 315.08 | 308.39 | 6.37M |
| March 10, 2026 | 315.43 | 314.43 | 314.43 | 317.13 | 311.45 | 5.26M |
| March 09, 2026 | 313.46 | 315.97 | 315.97 | 316.4 | 310.15 | 8.38M |
| March 06, 2026 | 316.05 | 317.36 | 317.36 | 317.69 | 312.3 | 6.44M |
| March 05, 2026 | 319.33 | 319.68 | 319.68 | 322.8 | 314.77 | 8.28M |
| March 04, 2026 | 321.44 | 320.47 | 320.47 | 325.76 | 319.8 | 4.35M |
| March 03, 2026 | 315.81 | 320.83 | 320.83 | 322.03 | 314.36 | 5.45M |
| March 02, 2026 | 315.5 | 320.51 | 320.51 | 322.6 | 314.6 | 6.67M |
| February 27, 2026 | 314.46 | 320.14 | 320.14 | 320.23 | 311.95 | 12.41M |
| February 26, 2026 | 314.48 | 316.7 | 316.7 | 319.42 | 313.94 | 8.73M |
| February 25, 2026 | 308.55 | 312.99 | 312.99 | 313.94 | 308.25 | 7.62M |
| February 24, 2026 | 305.5 | 307.22 | 307.22 | 309.27 | 303.08 | 9.12M |
| February 23, 2026 | 319.04 | 306.52 | 306.52 | 320.52 | 304.71 | 13.05M |
| February 20, 2026 | 318.11 | 320.95 | 0 | 322.35 | 317.82 | 6.83M |
| February 19, 2026 | 317.49 | 318.93 | 0 | 320.2 | 315.73 | 5.97M |
| February 18, 2026 | 319.5 | 320.3 | 0 | 322.28 | 316.72 | 7.09M |
| February 17, 2026 | 314.41 | 319.5 | 0 | 321.38 | 314.41 | 8.59M |
| February 13, 2026 | 323.83 | 314.08 | 0 | 326.48 | 312.82 | 11.65M |
| February 12, 2026 | 328.89 | 324.18 | 0 | 332.24 | 324 | 9.39M |
| February 11, 2026 | 326.92 | 329.24 | 0 | 331.04 | 326.42 | 8.26M |
| February 10, 2026 | 324.71 | 328.12 | 0 | 329.88 | 324.55 | 5.8M |
| February 09, 2026 | 330.76 | 325.58 | 0 | 332.82 | 323.62 | 8.51M |
| February 06, 2026 | 331.78 | 331.58 | 0 | 335.13 | 327.1 | 7.8M |
| February 05, 2026 | 333 | 329.13 | 0 | 337.59 | 328.82 | 8.34M |
| February 04, 2026 | 327.11 | 329.95 | 0 | 331.31 | 324.42 | 8.47M |
| February 03, 2026 | 331.65 | 328.93 | 0 | 335.79 | 328.87 | 9.08M |
| February 02, 2026 | 324.83 | 333.84 | 0 | 334.69 | 324.11 | 8.5M |
| January 30, 2026 | 332.22 | 321.83 | 0 | 333 | 321.6 | 11.2M |
| January 29, 2026 | 330 | 331.8 | 0 | 333.36 | 323.51 | 10.21M |
| January 28, 2026 | 326.73 | 326.98 | 0 | 328.39 | 324.88 | 8.11M |
| January 27, 2026 | 328.48 | 325.26 | 0 | 328.93 | 324.91 | 6.37M |
| January 26, 2026 | 328 | 328.49 | 0 | 332 | 325.03 | 7.54M |
| January 23, 2026 | 325.86 | 326.18 | 0 | 327.8 | 324.62 | 5.67M |
| January 22, 2026 | 326.46 | 326.36 | 0 | 328.39 | 324 | 6.94M |
| January 21, 2026 | 326.43 | 325.28 | 0 | 328.67 | 323 | 8.97M |
| January 20, 2026 | 322.23 | 325.82 | 0 | 328.32 | 321.56 | 8.28M |
| January 16, 2026 | 326.78 | 328.3 | 0 | 329.25 | 325.4 | 8.34M |
| January 15, 2026 | 329.33 | 327.8 | 0 | 331.69 | 326.37 | 8.59M |
| January 14, 2026 | 328.66 | 329.17 | 0 | 329.9 | 323.94 | 9.39M |
| January 13, 2026 | 337 | 327.88 | 0 | 337.52 | 323.83 | 20.38M |
| January 12, 2026 | 342.78 | 343.2 | 0 | 346.51 | 337.32 | 13.28M |
| January 09, 2026 | 352.16 | 349.77 | 0 | 354.7 | 349.16 | 4.9M |
| January 08, 2026 | 355 | 352.23 | 0 | 356.35 | 349.5 | 6.36M |
| January 07, 2026 | 357.15 | 355.88 | 0 | 358.28 | 354.51 | 6.33M |