Visa Inc (V)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.23 | 0.788348004384 | 282.87 | 293.07 | 281.47 | 4781633 | 288.73915689 | CS |
| 4 | 16.16 | 6.00877519149 | 268.94 | 293.07 | 265.31 | 5750743 | 279.75634029 | CS |
| 12 | 16.59 | 6.17854083647 | 268.51 | 293.07 | 252.7 | 7697693 | 267.10004639 | CS |
| 26 | -1.56 | -0.544198702295 | 286.66 | 293.07 | 252.7 | 7675888 | 271.80411966 | CS |
| 52 | 40.4 | 16.5100122599 | 244.7 | 293.07 | 227.78 | 6691539 | 265.62182491 | CS |
| 156 | 68.14 | 31.4067109145 | 216.96 | 293.07 | 174.6 | 7134179 | 230.65979336 | CS |
| 260 | 108.9 | 61.8047673099 | 176.2 | 293.07 | 133.93 | 7835341 | 216.07043994 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 285.24 | -3.24 | -1.12 | 291.31 | 291.4775 | 282.87 | 10380961 |
| 1726699200 | 288.48 | -3.08 | -1.06 | 291.83999 | 292.065 | 288.13 | 5891060 |
| 1726612800 | 291.56 | 1.08 | 0.37 | 290.89999 | 293.07 | 290.08499 | 5135744 |
| 1726526400 | 290.48 | 3.13 | 1.09 | 288.05 | 290.89999 | 287.74 | 4458496 |
| 1726267200 | 287.35 | 1.98 | 0.69 | 286.49 | 288.74 | 285.55 | 4974856 |
| 1726180800 | 285.37 | 1.41 | 0.50 | 284 | 286 | 281.47 | 4161075 |
| 1726094400 | 283.95999 | -1.38 | -0.48 | 285.02 | 285.17 | 278.3 | 6281780 |
| 1726008000 | 285.33999 | -0.27 | -0.09 | 285.93 | 286.3981 | 283.57 | 5312538 |
| 1725921600 | 285.61 | 6.24 | 2.23 | 282.08999 | 286.97 | 281.64999 | 10932394 |
| 1725662400 | 279.37 | 0.75 | 0.27 | 277.77 | 280.27999 | 277.43 | 7187708 |
| 1725576000 | 278.62 | -1.87 | -0.67 | 281 | 281.5 | 277.41 | 6447522 |
| 1725489600 | 280.49 | 1.95 | 0.70 | 278.70999 | 281.645 | 278.7 | 6107295 |
| 1725403200 | 278.54 | 2.17 | 0.79 | 276.37 | 282.08999 | 276.37 | 7275795 |
| 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 |
| 1724193600 | 268.04 | 1.57 | 0.59 | 267 | 268.04 | 265.77999 | 6802921 |
| 1724107200 | 266.47 | -0.91 | -0.34 | 267.42 | 268.3106 | 265.23 | 6555733 |
| 1723848000 | 267.38 | 0.58 | 0.22 | 266.8 | 268.44 | 265.39 | 5111019 |
| 1723761600 | 266.8 | 5.66 | 2.17 | 262.83999 | 267.39 | 262.83999 | 7397780 |
| 1723675200 | 261.14 | 1.01 | 0.39 | 260.87 | 261.5 | 258.74 | 8554386 |
| 1723588800 | 260.13 | 0.24 | 0.09 | 260.06 | 261.68 | 259.27 | 12005574 |
| 1723502400 | 259.89 | 0.13 | 0.05 | 260.5 | 261.6 | 259.24 | 26769409 |
| 1723243200 | 259.76 | -0.07 | -0.03 | 259.66 | 261.52 | 259.01 | 7227787 |
| 1723156800 | 259.83 | 3.31 | 1.29 | 258.13 | 260.445 | 257.77 | 8223400 |
| 1723070400 | 256.52 | -1.74 | -0.67 | 259.66 | 262.02999 | 256.31 | 12907847 |
| 1722984000 | 258.26 | 1.82 | 0.71 | 256.5 | 260.49 | 255.77 | 21585502 |
| 1722897600 | 256.44 | -10.14 | -3.80 | 260.73 | 262.92 | 254.51 | 9629808 |
| 1722638400 | 266.58 | 0.65 | 0.24 | 263.83 | 267.95999 | 262.88 | 7027930 |
| 1722552000 | 265.93 | 0.26 | 0.10 | 266.33 | 267 | 264.18 | 7272377 |
| 1722465600 | 265.67 | 2.57 | 0.98 | 264.54 | 266.36 | 264.25 | 7793972 |
| 1722379200 | 263.1 | 1.5 | 0.57 | 263.23 | 264.3 | 261.01 | 5941259 |
| 1722292800 | 261.6 | 2.14 | 0.82 | 260.32 | 262.705 | 258.58 | 6065344 |
| 1722033600 | 259.45999 | 5.72 | 2.25 | 256.2 | 261.2 | 255.59 | 7061578 |
| 1721947200 | 253.74 | -0.43 | -0.17 | 255.49 | 258.22 | 252.7 | 8571993 |
| 1721860800 | 254.17 | -10.62 | -4.01 | 256.25 | 257.2 | 253.13 | 13065448 |
| 1721774400 | 264.79 | -2.92 | -1.09 | 267.52999 | 267.7 | 263.86 | 8089156 |
| 1721688000 | 267.70999 | 2.25 | 0.85 | 267.23 | 268.39999 | 265.02 | 5309734 |
| 1721428800 | 265.45999 | -3.69 | -1.37 | 269.82 | 270.95 | 264.31 | 6837967 |
| 1721342400 | 269.14999 | -3.55 | -1.30 | 272.17 | 273.62 | 268.555 | 5548484 |
| 1721256000 | 272.7 | 3.45 | 1.28 | 268.8 | 272.91 | 268.24 | 5323397 |
| 1721169600 | 269.25 | 0.8 | 0.30 | 268.52 | 270.20999 | 267.37 | 7868178 |
| 1721083200 | 268.45 | 2.71 | 1.02 | 266.02999 | 269.24 | 265.25 | 6844272 |
| 1720824000 | 265.74 | 3.19 | 1.22 | 264.62 | 267.395 | 263.66 | 6626387 |
| 1720737600 | 262.55 | -0.45 | -0.17 | 262 | 263.63 | 260.76 | 8804021 |
| 1720651200 | 263 | -2.44 | -0.92 | 259.49 | 263.48 | 258.51 | 9658043 |
| 1720564800 | 265.44 | -0.96 | -0.36 | 267 | 267.55 | 263.92 | 6431897 |
| 1720478400 | 266.39999 | -3.96 | -1.46 | 270.25 | 271.44 | 265.97 | 8558252 |
| 1720219200 | 270.36 | 1.37 | 0.51 | 269.52999 | 270.545 | 268.24 | 7984925 |
| 1720040640 | 268.99 | 0.76 | 0.28 | 268.79 | 269.75 | 268.14999 | 5082633 |
| 1719960000 | 268.23 | 4.99 | 1.90 | 262.81 | 268.23 | 262.39999 | 8694011 |
| 1719873600 | 263.24 | -3.35 | -1.26 | 263.79 | 265.77 | 261.3 | 7953894 |
| 1719614400 | 266.58999 | 0 | 0.00 | 266.58999 | 266.58999 | 266.58999 | 0 |
| 1719528000 | 266.58999 | -7.01 | -2.56 | 268.51 | 270.58999 | 266.5 | 10527445 |
| 1719441600 | 273.6 | 0.07 | 0.03 | 273.39 | 274.45999 | 271.75 | 12119708 |
| 1719355200 | 273.52999 | -2.77 | -1.00 | 276.79 | 277.9291 | 273.52999 | 19910590 |
| 1719268800 | 276.3 | 1.08 | 0.39 | 275.37 | 280.39 | 275.27 | 24149259 |
| 1719009600 | 275.22 | -1.6 | -0.58 | 276.89 | 277.54 | 274.58 | 14827491 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
