1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Visa Inc (V)
  7. Historical

V

Visa Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Visa Inc V NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.89 -0.95% 196.40 20:00:01
Open Price Low Price High Price Close Price Prev Close
198.47 194.04 198.49 196.32 198.29
more quote information »

V Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week193.43201.25190.11195.1513,766,8912.971.54%
1 Month211.65221.61190.11204.1614,745,057-15.25-7.21%
3 Months229.57236.96190.11213.4310,352,313-33.17-14.45%
6 Months228.50252.67190.11223.728,747,883-32.10-14.05%
1 Year209.78252.67190.11219.128,720,064-13.38-6.38%
3 Years145.00252.67120.91190.168,744,52551.4035.45%
5 Years76.63252.6776.55164.127,925,778119.77156.3%

V 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 196.32 -1.97 -0.99% 198.47 198.49 194.04 10,658,555
Dec 02 2021 198.29 8.13 4.28% 192.49 199.435 191.85 13,992,172
Dec 01 2021 190.16 -3.61 -1.86% 196.03 196.81 190.11 13,206,567
Nov 30 2021 193.77 -2.52 -1.28% 195.27 197.66 192.56 16,019,110
Nov 29 2021 196.29 -1.36 -0.69% 201.06 201.25 195.36 14,629,053
Nov 26 2021 197.65 -5.60 -2.76% 193.43 199.19 192.55 10,987,553
Nov 24 2021 203.25 4.76 2.4% 198.36 203.95 197.64 12,024,004
Nov 23 2021 198.49 2.91 1.49% 196.97 198.92 194.38 14,744,684
Nov 22 2021 195.58 -5.28 -2.63% 200.15 201.70 194.60 21,212,528
Nov 19 2021 200.86 -2.47 -1.21% 202.24 203.50 199.85 18,033,650
Nov 18 2021 203.33 -1.73 -0.84% 206.27 207.87 201.27 18,283,820
Nov 17 2021 205.06 -10.12 -4.7% 205.83 207.31 199.46 38,335,955
Nov 16 2021 215.18 2.88 1.36% 211.82 215.65 211.66 8,576,298
Nov 15 2021 212.30 0.21 0.1% 213.50 216.40 211.81 9,590,554
Nov 12 2021 212.09 1.67 0.79% 211.50 213.58 211.434 7,639,859
Nov 11 2021 210.42 -5.14 -2.38% 216.39 216.78 210.16 13,532,131
Nov 10 2021 215.56 2.17 1.02% 213.50 216.95 213.33 10,058,474
Nov 09 2021 213.39 -7.10 -3.22% 219.73 220.41 212.915 11,515,377
Nov 08 2021 220.49 3.82 1.76% 218.37 221.61 218.15 13,508,347
Nov 05 2021 216.67 7.89 3.78% 211.65 217.625 211.36 14,265,956
See More Historical Prices »


Your Recent History
NYSE
V
Visa
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.