V

Visa Historical Data

Company Name Stock Ticker Symbol Market Type
Visa Inc V NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.19 0.09% 210.45 07:59:14
Open Price Low Price High Price Close Price Prev Close
210.26
more quote information »

V Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week207.99216.63206.88211.856,108,1612.461.18%
1 Month200.43218.07197.98210.726,715,66310.025.0%
3 Months202.99218.07185.91204.996,468,2757.463.68%
6 Months228.03229.95185.91209.207,379,015-17.58-7.71%
1 Year240.41241.34185.91213.468,525,344-29.96-12.46%
3 Years177.44252.67133.93202.008,719,82933.0118.6%
5 Years100.54252.6799.43179.328,057,301109.91109.32%

V 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 210.26 -3.06 -1.43% 212.00 213.45 209.75 4,594,255
Aug 08 2022 213.32 -2.55 -1.18% 215.23 216.63 212.0488 4,085,209
Aug 05 2022 215.87 2.40 1.12% 210.71 215.95 210.50 5,553,515
Aug 04 2022 213.47 4.99 2.39% 210.53 214.88 208.55 6,789,128
Aug 03 2022 208.48 2.22 1.08% 207.99 210.33 206.88 9,519,043
Aug 02 2022 206.26 -5.10 -2.41% 207.85 208.8379 203.93 9,936,305
Aug 01 2022 211.36 -0.75 -0.35% 208.45 213.985 207.56 8,019,962
Jul 29 2022 212.11 0.76 0.36% 211.88 214.16 209.83 6,062,380
Jul 28 2022 211.35 0.88 0.42% 210.64 212.72 207.92 7,475,774
Jul 27 2022 210.47 -2.02 -0.95% 210.77 216.85 201.20 17,435,734
Jul 26 2022 212.49 -1.78 -0.83% 214.01 215.15 211.75 6,127,284
Jul 25 2022 214.27 0.57 0.27% 214.89 214.89 211.62 4,355,965
Jul 22 2022 213.70 -2.49 -1.15% 217.93 218.07 212.12 5,071,282
Jul 21 2022 216.19 2.82 1.32% 213.15 216.90 212.67 4,801,026
Jul 20 2022 213.37 -0.29 -0.14% 212.00 214.13 211.21 4,459,851
Jul 19 2022 213.66 6.45 3.11% 208.00 214.11 207.90 4,926,329
Jul 18 2022 207.21 -2.83 -1.35% 211.84 212.91 206.64 4,648,374
Jul 15 2022 210.04 4.13 2.01% 209.30 211.71 207.18 7,242,658
Jul 14 2022 205.91 1.76 0.86% 200.00 206.08 197.98 5,604,608
Jul 13 2022 204.15 -0.67 -0.33% 200.43 205.57 199.50 7,597,254
Jul 12 2022 204.82 -0.24 -0.12% 203.25 208.12 202.76 6,779,436
Jul 11 2022 205.06 1.49 0.73% 202.00 206.74 202.00 5,365,889
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.

Log in to InvestorsHub
Register Now