Visa Inc (1V)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.1 | 1.36212624585 | 301 | 315.75 | 297.15 | 69 | 301.75898551 | DE |
| 4 | 7.85 | 2.64087468461 | 297.25 | 315.75 | 291.55 | 52 | 299.62652672 | DE |
| 12 | 58.4 | 23.6724766923 | 246.7 | 315.75 | 245.3 | 49 | 284.04210823 | DE |
| 26 | 49.6 | 19.4129158513 | 255.5 | 315.75 | 233.8 | 62 | 260.03499146 | DE |
| 52 | 70 | 29.7745640153 | 235.1 | 315.75 | 233.8 | 56 | 256.75422904 | DE |
| 156 | 78.1 | 34.4052863436 | 227 | 315.75 | 227 | 54 | 256.13761515 | DE |
| 260 | 78.1 | 34.4052863436 | 227 | 315.75 | 227 | 54 | 256.13761515 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 301.64999 | -1 | -0.33 | 301.89999 | 301.89999 | 299.45 | 52 |
| 1734627300 | 302.64999 | -1.4 | -0.46 | 297.14999 | 304.1 | 297.14999 | 65 |
| 1734540900 | 304.05 | 1.6 | 0.53 | 314.1 | 314.1 | 301.14999 | 60 |
| 1734454500 | 302.45 | 2.2 | 0.73 | 299.85 | 303 | 299.85 | 29 |
| 1734368100 | 300.25 | -0.65 | -0.22 | 301 | 301.89999 | 299.35 | 139 |
| 1734108900 | 300.89999 | 1.15 | 0.38 | 299.75 | 300.89999 | 299.75 | 58 |
| 1734022500 | 299.75 | 0.75 | 0.25 | 299.35 | 300.25 | 299.35 | 12 |
| 1733936100 | 299 | 5.15 | 1.75 | 296 | 299 | 296 | 70 |
| 1733849700 | 293.85 | -0.65 | -0.22 | 293.85 | 293.85 | 293.85 | 3 |
| 1733763300 | 294.5 | 0.4 | 0.14 | 294.95 | 294.95 | 294.5 | 29 |
| 1733504100 | 294.1 | 0.1 | 0.03 | 293 | 294.1 | 291.55 | 6 |
| 1733417700 | 294 | 0.55 | 0.19 | 294.75 | 294.75 | 294 | 42 |
| 1733331300 | 293.45 | -6.45 | -2.15 | 294.39999 | 294.39999 | 293.45 | 24 |
| 1733244900 | 299.89999 | 0.6 | 0.20 | 300.75 | 300.75 | 299.89999 | 3 |
| 1733158500 | 299.3 | 0.65 | 0.22 | 300.8 | 301.95 | 299.3 | 162 |
| 1732899300 | 298.64999 | -1.5 | -0.50 | 300.14999 | 300.14999 | 298.05 | 71 |
| 1732812900 | 300.14999 | 3.45 | 1.16 | 296.25 | 303.7 | 296.2 | 158 |
| 1732726500 | 296.7 | -3 | -1.00 | 298.55 | 298.55 | 296.7 | 32 |
| 1732640100 | 299.7 | 2.55 | 0.86 | 298.25 | 299.7 | 298.25 | 12 |
| 1732553700 | 297.14999 | 0.5 | 0.17 | 297.25 | 297.25 | 297.14999 | 21 |
| 1732294500 | 296.64999 | 5.65 | 1.94 | 296.64999 | 296.64999 | 296.64999 | 1 |
| 1732208100 | 291 | -2.05 | -0.70 | 291 | 291 | 291 | 2 |
| 1732121700 | 293.05 | -0.7 | -0.24 | 294.05 | 295.05 | 291.6 | 220 |
| 1732035300 | 293.75 | -0.7 | -0.24 | 294.45 | 296.2 | 292.5 | 57 |
| 1731948900 | 294.45 | 2.7 | 0.93 | 294.45 | 294.45 | 294.45 | 17 |
| 1731689700 | 291.75 | -3.1 | -1.05 | 291.64999 | 291.75 | 291.64999 | 35 |
| 1731603300 | 294.85 | 2.85 | 0.98 | 295.35 | 295.35 | 292.39999 | 63 |
| 1731516900 | 292 | 0.55 | 0.19 | 292 | 292 | 292 | 15 |
| 1731430500 | 291.45 | 11.3 | 4.03 | 289.95 | 292.14999 | 289.95 | 65 |
| 1731344100 | 280.14999 | -8.35 | -2.89 | 290 | 298 | 280.14999 | 48 |
| 1731084900 | 288.5 | 4.95 | 1.75 | 284.64999 | 288.5 | 283.75 | 67 |
| 1730998500 | 283.55 | -1.2 | -0.42 | 286.89999 | 286.89999 | 283.5 | 56 |
| 1730912100 | 284.75 | 14.95 | 5.54 | 269.85 | 284.75 | 269.85 | 154 |
| 1730825700 | 269.8 | 4.6 | 1.73 | 269.8 | 269.8 | 269.8 | 20 |
| 1730739300 | 265.2 | -3.3 | -1.23 | 264.64999 | 265.2 | 264.64999 | 13 |
| 1730480100 | 268.5 | -0.15 | -0.06 | 268.5 | 268.5 | 268.5 | 5 |
| 1730393700 | 268.64999 | 0.65 | 0.24 | 266.95 | 270 | 266.95 | 32 |
| 1730307300 | 268 | 4.15 | 1.57 | 267.05 | 269.95 | 267.05 | 32 |
| 1730220900 | 263.85 | 0.85 | 0.32 | 263.95 | 264.14999 | 263.3 | 102 |
| 1730134500 | 263 | 4.9 | 1.90 | 262.1 | 263 | 262 | 52 |
| 1729871700 | 258.1 | -3.9 | -1.49 | 263.14999 | 263.14999 | 258.1 | 16 |
| 1729785300 | 262 | -4.5 | -1.69 | 261.6 | 262 | 261.6 | 28 |
| 1729698900 | 266.5 | 0 | 0.00 | 266.5 | 266.5 | 266.5 | 0 |
| 1729612500 | 266.5 | 0 | 0.00 | 266.5 | 266.5 | 266.5 | 0 |
| 1729526100 | 266.5 | 0 | 0.00 | 266.5 | 266.5 | 266.5 | 0 |
| 1729266900 | 266.5 | 2.45 | 0.93 | 266.5 | 266.5 | 266.5 | 56 |
| 1729180500 | 264.05 | 6 | 2.33 | 265 | 265 | 264.05 | 10 |
| 1729094100 | 258.05 | 0 | 0.00 | 258.05 | 258.05 | 258.05 | 0 |
| 1729007700 | 258.05 | 1.05 | 0.41 | 259.55 | 259.55 | 256.95 | 71 |
| 1728921300 | 257 | 3.2 | 1.26 | 252.7 | 257 | 252.7 | 65 |
| 1728662100 | 253.8 | 0 | 0.00 | 253.8 | 253.8 | 253.8 | 0 |
| 1728575700 | 253.8 | 1.9 | 0.75 | 253.8 | 253.8 | 253.8 | 4 |
| 1728489300 | 251.9 | 0.7 | 0.28 | 251.2 | 251.9 | 251.2 | 64 |
| 1728402900 | 251.2 | -2.5 | -0.99 | 251.2 | 251.2 | 251.2 | 1 |
| 1728316500 | 253.7 | 2.45 | 0.98 | 253.7 | 253.7 | 253.7 | 2 |
| 1728057300 | 251.25 | -0.6 | -0.24 | 251.6 | 253.6 | 251.25 | 92 |
| 1727970900 | 251.85 | 0 | 0.00 | 251.85 | 251.85 | 251.85 | 0 |
| 1727884500 | 251.85 | 4.25 | 1.72 | 249.45 | 251.85 | 249.2 | 118 |
| 1727798100 | 247.6 | 2.3 | 0.94 | 247.6 | 247.6 | 247.6 | 8 |
| 1727711700 | 245.3 | -1.7 | -0.69 | 246.7 | 246.7 | 245.3 | 22 |
| 1727452500 | 247 | 2.55 | 1.04 | 251.45 | 251.45 | 243.45 | 58 |
| 1727366100 | 244.45 | 2.85 | 1.18 | 242.8 | 245.8 | 242.3 | 234 |
| 1727279700 | 241.6 | -7.55 | -3.03 | 245.2 | 253.05 | 240.6 | 210 |
| 1727193300 | 249.15 | -6.35 | -2.49 | 252.85 | 252.85 | 248.1 | 85 |
| 1727106900 | 255.5 | 0 | 0.00 | 255.5 | 255.5 | 255.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
