ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

V Visa Inc

279.08
0.06 (0.02%)
Mar 28 2024 - Closed
Delayed by 15 minutes

V Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 279.08 0.06 0.02% 278.63 279.80 277.12 5,848,223
Mar 27 2024 279.02 -1.58 -0.56% 280.41 281.25 276.98 5,170,935
Mar 26 2024 280.60 -0.61 -0.22% 284.48 284.48 278.41 8,749,267
Mar 25 2024 281.21 -2.05 -0.72% 283.01 283.50 280.04 8,545,819
Mar 22 2024 283.26 -7.11 -2.45% 290.42 290.49 282.89 8,743,474
Mar 21 2024 290.37 1.09 0.38% 289.97 290.96 287.90 5,062,474
Mar 20 2024 289.28 1.93 0.67% 287.64 289.87 286.72 6,104,642
Mar 19 2024 287.35 2.30 0.81% 286.66 288.06 285.25 6,594,925
Mar 18 2024 285.05 2.01 0.71% 283.77 286.23 283.25 4,094,875
Mar 15 2024 283.04 -3.37 -1.18% 283.55 285.63 282.64 9,845,057
Mar 14 2024 286.41 1.27 0.45% 288.96 289.0405 284.55 5,482,403
Mar 13 2024 285.14 1.22 0.43% 284.45 286.10 283.82 5,783,255
Mar 12 2024 283.92 3.36 1.20% 281.04 284.475 280.29 8,022,871
Mar 11 2024 280.56 0.52 0.19% 279.84 280.77 277.99 4,613,987
Mar 08 2024 280.04 1.78 0.64% 279.00 281.665 278.83 3,922,148
Mar 07 2024 278.26 -2.17 -0.77% 280.88 281.17 276.16 5,667,431
Mar 06 2024 280.43 1.05 0.38% 280.00 282.00 279.31 4,536,922
Mar 05 2024 279.38 -1.15 -0.41% 280.27 280.99 277.68 6,227,991
Mar 04 2024 280.53 -2.63 -0.93% 282.81 283.00 278.13 5,919,640
Mar 01 2024 283.16 0.52 0.18% 283.41 284.91 282.11 3,954,466
Feb 29 2024 282.64 -2.99 -1.05% 286.03 286.03 282.18 6,633,252
Feb 28 2024 285.63 2.46 0.87% 282.10 286.13 282.085 4,357,823
Feb 27 2024 283.17 -0.98 -0.34% 284.16 284.17 281.54 4,147,010
Feb 26 2024 284.15 0.55 0.19% 283.04 285.35 282.66 3,856,587
Feb 23 2024 283.60 -0.15 -0.05% 284.72 285.95 283.50 5,107,303
Feb 22 2024 283.75 6.99 2.53% 279.18 284.06 278.98 5,099,682
Feb 21 2024 276.76 1.61 0.59% 274.63 276.97 273.53 4,785,458
Feb 20 2024 275.15 -3.41 -1.22% 275.09 276.84 273.34 6,156,787
Feb 16 2024 278.56 -2.42 -0.86% 280.62 281.12 277.87 6,694,810
Feb 15 2024 280.98 3.42 1.23% 277.95 281.12 277.56 4,834,335
Feb 14 2024 277.56 1.75 0.63% 276.47 277.64 274.71 4,235,720
Feb 13 2024 275.81 0.74 0.27% 273.67 278.00 272.763 5,493,564
Feb 12 2024 275.07 -1.36 -0.49% 276.57 276.67 274.24 3,676,137
Feb 09 2024 276.43 0.65 0.24% 275.47 277.18 274.09 4,618,095
Feb 08 2024 275.78 -3.61 -1.29% 279.54 279.66 275.28 5,832,879
Feb 07 2024 279.39 2.63 0.95% 279.21 279.54 277.06 4,785,422
Feb 06 2024 276.76 1.18 0.43% 274.80 276.88 274.03 4,400,125
Feb 05 2024 275.58 -1.60 -0.58% 277.80 278.00 275.125 4,898,857
Feb 02 2024 277.18 0.13 0.05% 277.39 278.50 275.68 4,848,801
Feb 01 2024 277.05 3.79 1.39% 273.42 277.19 273.36 7,064,418
Jan 31 2024 273.26 -3.89 -1.40% 276.30 279.99 273.18 6,138,535
Jan 30 2024 277.15 3.49 1.28% 274.04 278.64 274.04 6,548,791
Jan 29 2024 273.66 5.72 2.13% 266.94 275.07 266.71 6,573,650
Jan 26 2024 267.94 -4.67 -1.71% 265.94 270.8704 265.60 8,585,247
Jan 25 2024 272.61 0.96 0.35% 272.02 272.78 270.80 6,875,392
Jan 24 2024 271.65 0.39 0.14% 272.57 272.86 271.075 5,020,149
Jan 23 2024 271.26 0.06 0.02% 271.96 271.96 269.91 5,882,673
Jan 22 2024 271.20 0.30 0.11% 272.21 272.35 270.36 5,984,388
Jan 19 2024 270.90 2.76 1.03% 268.11 271.15 267.05 7,224,627
Jan 18 2024 268.14 1.51 0.57% 267.88 268.78 266.415 6,556,153
Jan 17 2024 266.63 1.39 0.52% 264.42 267.10 263.93 5,118,097
Jan 16 2024 265.24 1.07 0.41% 263.47 265.66 262.35 6,195,492
Jan 12 2024 264.17 0.14 0.05% 265.40 265.55 263.71 4,657,121
Jan 11 2024 264.03 -0.53 -0.20% 265.10 266.19 262.40 5,598,542
Jan 10 2024 264.56 1.23 0.47% 264.30 265.37 262.86 4,352,859
Jan 09 2024 263.33 0.79 0.30% 261.34 263.62 261.1435 7,059,342
Jan 08 2024 262.54 2.85 1.10% 260.94 262.62 259.95 4,658,094
Jan 05 2024 259.69 0.08 0.03% 260.65 261.4599 258.75 3,748,437
Jan 04 2024 259.61 1.63 0.63% 258.07 261.04 257.75 3,841,846
Jan 03 2024 257.98 -0.89 -0.34% 258.49 258.86 256.86 4,148,097
Jan 02 2024 258.87 -1.48 -0.57% 260.00 260.09 257.67 5,470,239

Your Recent History

Delayed Upgrade Clock