Visa Inc (V)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.935 | 0.302295505981 | 309.3 | 312.41 | 306.22 | 5068159 | 309.7162359 | CS |
| 4 | 28.235 | 10.0124113475 | 282 | 312.44 | 280.7801 | 5650311 | 299.01151767 | CS |
| 12 | 39.255 | 14.4863089527 | 270.98 | 312.44 | 268.23 | 6460846 | 286.46582348 | CS |
| 26 | 31.845 | 11.4389884694 | 278.39 | 312.44 | 252.7 | 7376889 | 275.04761022 | CS |
| 52 | 60.745 | 24.3476692453 | 249.49 | 312.44 | 249.49 | 6778583 | 273.85846449 | CS |
| 156 | 110.085 | 55.0012490632 | 200.15 | 312.44 | 174.6 | 6931480 | 235.07658389 | CS |
| 260 | 129.065 | 71.2397196004 | 181.17 | 312.44 | 133.93 | 7800691 | 219.64058427 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 307.39 | -4.46 | -1.43 | 311.46499 | 312.29 | 306.22 | 6118592 |
| 1732059600 | 311.85 | -0.31 | -0.10 | 310.33 | 312.23 | 308.51 | 4737008 |
| 1731973200 | 312.16 | 2.52 | 0.81 | 309.02999 | 312.41 | 308.7 | 4474043 |
| 1731714000 | 309.64 | 1.39 | 0.45 | 307.325 | 310.72 | 307.325 | 4660010 |
| 1731627600 | 308.25 | -1.23 | -0.40 | 309.3 | 311.29 | 307.83 | 4265135 |
| 1731541200 | 309.48 | -0.37 | -0.12 | 309.55 | 310.9485 | 307.83999 | 3906450 |
| 1731454800 | 309.85 | -1.07 | -0.34 | 309.33 | 310.55 | 308.11 | 4464625 |
| 1731368400 | 310.92 | 3.05 | 0.99 | 309.39999 | 312.44 | 309.37 | 4511838 |
| 1731109200 | 307.87 | 2.07 | 0.68 | 306.6176 | 311.14999 | 305.69 | 6127530 |
| 1731022800 | 305.8 | -1.6 | -0.52 | 307.43 | 307.43 | 304.42 | 6098970 |
| 1730936400 | 307.39999 | 14.11 | 4.81 | 305.77 | 307.83 | 302.8201 | 9865563 |
| 1730850000 | 293.29 | 1.44 | 0.49 | 292.5 | 294.77999 | 292.35 | 3635922 |
| 1730763600 | 291.85 | 1.11 | 0.38 | 291.55 | 293.14999 | 290.83999 | 4253162 |
| 1730500800 | 290.74 | 0.89 | 0.31 | 289.57 | 292.67 | 287.19 | 5427000 |
| 1730414400 | 289.85 | -0.31 | -0.11 | 292.48 | 296.33999 | 289.62099 | 7850353 |
| 1730328000 | 290.16 | 8.28 | 2.94 | 292.33999 | 295.77999 | 288.855 | 9302680 |
| 1730241600 | 281.88 | -2.31 | -0.81 | 284.26 | 285.7 | 281.35 | 7411631 |
| 1730155200 | 284.19 | 2.46 | 0.87 | 282.04 | 284.64 | 281.935 | 4149890 |
| 1729896000 | 281.73 | -1.49 | -0.53 | 284 | 285.08999 | 280.7801 | 4463895 |
| 1729809600 | 283.22 | -0.54 | -0.19 | 282 | 283.62 | 281.82 | 4632806 |
| 1729723200 | 283.76 | -1.03 | -0.36 | 285.70999 | 285.81 | 283.52999 | 5143294 |
| 1729636800 | 284.79 | -2.06 | -0.72 | 284.68 | 286.52999 | 284.13 | 5534275 |
| 1729550400 | 286.85 | -3.77 | -1.30 | 289.6 | 290.44 | 286.33 | 6312996 |
| 1729291200 | 290.62 | 0.23 | 0.08 | 289.89999 | 291.04 | 288.08 | 5343661 |
| 1729204800 | 290.39 | 2.87 | 1.00 | 288.17 | 290.93 | 287.61 | 8815220 |
| 1729118400 | 287.52 | 8.23 | 2.95 | 278.02999 | 287.6 | 278.02999 | 9442293 |
| 1729032000 | 279.29 | -1.39 | -0.50 | 281.14999 | 282.64 | 278.83 | 5806383 |
| 1728945600 | 280.68 | 2.84 | 1.02 | 279.27999 | 281.36989 | 277.99 | 3985109 |
| 1728686400 | 277.83999 | 0.37 | 0.13 | 276.5 | 278.8 | 275.52999 | 4679190 |
| 1728600000 | 277.47 | 0.54 | 0.19 | 276.45 | 277.67 | 275.35 | 3938952 |
| 1728513600 | 276.93 | 1.97 | 0.72 | 275.3 | 277.49 | 274.42 | 4115523 |
| 1728427200 | 274.95999 | 1.17 | 0.43 | 274.57 | 276.1 | 273.42 | 4039766 |
| 1728340800 | 273.79 | -4.14 | -1.49 | 277.6 | 277.6 | 273.24 | 4303327 |
| 1728081600 | 277.93 | 1.07 | 0.39 | 277.69 | 278.20999 | 275.1 | 4108075 |
| 1727995200 | 276.86 | -0.14 | -0.05 | 277.52 | 277.69 | 275.83999 | 2909865 |
| 1727908800 | 277 | -0.6 | -0.22 | 276.33499 | 277.64 | 275.37 | 4563318 |
| 1727822400 | 277.6 | 2.65 | 0.96 | 276.52999 | 279.06 | 274.36 | 5396297 |
| 1727735520 | 274.95 | -0.22 | -0.08 | 275 | 275.69 | 273.2 | 5683119 |
| 1727476800 | 275.17 | 3.48 | 1.28 | 273.16 | 277.98 | 272.77999 | 6502130 |
| 1727390400 | 271.69 | 2.06 | 0.76 | 270.5 | 273.24 | 270 | 9550126 |
| 1727304000 | 269.63 | -3.15 | -1.15 | 274 | 274.25 | 268.23 | 11669524 |
| 1727217600 | 272.77999 | -15.85 | -5.49 | 280.33999 | 281 | 272.70999 | 13675302 |
| 1727131200 | 288.63 | 3.86 | 1.36 | 284.89999 | 288.88 | 284.62 | 6482730 |
| 1726872000 | 284.77 | -0.47 | -0.16 | 285.5 | 287 | 283.25 | 27798731 |
| 1726785600 | 285.24 | -3.24 | -1.12 | 291.31 | 291.31 | 282.87 | 10204735 |
| 1726699200 | 288.48 | -3.08 | -1.06 | 291.54 | 291.8999 | 288.13 | 5733457 |
| 1726612800 | 291.56 | 1.08 | 0.37 | 291.25799 | 293.07 | 290.916 | 4989700 |
| 1726526400 | 290.48 | 3.13 | 1.09 | 288.05 | 290.89999 | 287.74 | 4373233 |
| 1726267200 | 287.35 | 1.98 | 0.69 | 287.1 | 288.74 | 286.91 | 4790832 |
| 1726180800 | 285.37 | 1.41 | 0.50 | 282.87 | 286 | 281.47 | 4020944 |
| 1726094400 | 283.95999 | -1.38 | -0.48 | 285.02 | 285.17 | 278.3 | 6281780 |
| 1726008000 | 285.33999 | -0.27 | -0.09 | 285.69 | 286.3981 | 283.57 | 5124921 |
| 1725921600 | 285.61 | 6.24 | 2.23 | 282.08999 | 286.97 | 281.64999 | 10932394 |
| 1725662400 | 279.37 | 0.75 | 0.27 | 279.95999 | 280.27999 | 277.43 | 7016551 |
| 1725576000 | 278.62 | -1.87 | -0.67 | 280.255 | 280.73 | 277.41 | 6302914 |
| 1725489600 | 280.49 | 1.95 | 0.70 | 278.70999 | 281.645 | 278.7 | 6107295 |
| 1725403200 | 278.54 | 2.17 | 0.79 | 279.875 | 282.08999 | 277.885 | 6947418 |
| 1725057600 | 276.37 | 2.05 | 0.75 | 274.89999 | 276.99 | 274.26 | 6295544 |
| 1724971200 | 274.32 | 5.13 | 1.91 | 270.98 | 275.99 | 270.45 | 5543838 |
| 1724884800 | 269.19 | -1.53 | -0.57 | 271.16 | 271.98 | 267.67 | 5454886 |
| 1724798400 | 270.72 | 2.51 | 0.94 | 268.52 | 270.95 | 267.89 | 6614890 |
| 1724712000 | 268.20999 | 0.77 | 0.29 | 267.72 | 270.37 | 267.67 | 4611423 |
| 1724452800 | 267.44 | -0.5 | -0.19 | 268.7 | 269.20999 | 265.31 | 3696871 |
| 1724366400 | 267.94 | -0.26 | -0.10 | 268.94 | 269.5 | 266.57 | 4425235 |
| 1724280000 | 268.2 | 0.16 | 0.06 | 268.56 | 269.27 | 267.39 | 6637874 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
