Visa Inc (V)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736898000 | 309.08999 | 2.17 | 0.71 | 308.70999 | 310.16 | 307.52 | 5107681 |
| 1736811600 | 306.92 | -0.79 | -0.26 | 305 | 306.92 | 303.83999 | 9564132 |
| 1736552400 | 307.70999 | -4.89 | -1.56 | 310.975 | 311.63 | 305.99 | 6493365 |
| 1736379600 | 312.6 | 0.93 | 0.30 | 311.39 | 314.04 | 311.1301 | 5041523 |
| 1736293200 | 311.67 | -1.37 | -0.44 | 312.5 | 315.19 | 311.32 | 4809816 |
| 1736206800 | 313.04 | -1.87 | -0.59 | 314.72 | 315.39 | 312.07 | 6439302 |
| 1735947600 | 314.91 | 0.51 | 0.16 | 313.5 | 315.8 | 312.01 | 4148056 |
| 1735861200 | 314.39999 | -1.64 | -0.52 | 317.41 | 319.68 | 312.41 | 5330568 |
| 1735688400 | 316.04 | 0.73 | 0.23 | 316.36 | 317.66 | 315.19009 | 3963327 |
| 1735602000 | 315.31 | -3.35 | -1.05 | 315.86 | 317.11 | 313.23 | 3372024 |
| 1735342800 | 318.66 | -2.25 | -0.70 | 319.98 | 321.5 | 317.56 | 3396414 |
| 1735256400 | 320.91 | 0.26 | 0.08 | 320.14999 | 321.45 | 319.45999 | 2856033 |
| 1735077840 | 320.64999 | 3.43 | 1.08 | 318.17 | 321.54 | 317.27999 | 2685223 |
| 1734997200 | 317.22 | -0.49 | -0.15 | 315.64999 | 317.97 | 313.35 | 7946825 |
| 1734738000 | 317.70999 | 2.83 | 0.90 | 313.43 | 320 | 312.27999 | 22939663 |
| 1734651600 | 314.88 | 5.1 | 1.65 | 313.58 | 316.87 | 311.73 | 8127994 |
| 1734565200 | 309.77999 | -8.52 | -2.68 | 318.89999 | 321.615 | 309.56 | 10262932 |
| 1734478800 | 318.3 | 2.41 | 0.76 | 316.32 | 318.83999 | 315.14 | 8665917 |
| 1734392400 | 315.89 | 1.15 | 0.37 | 315 | 317.56 | 314.5 | 6528756 |
| 1734133200 | 314.74 | 0.51 | 0.16 | 316 | 316.95 | 314.33999 | 4540706 |
| 1734046800 | 314.23 | 0.44 | 0.14 | 314.76 | 315.55 | 313.43 | 3106758 |
| 1733960400 | 313.79 | 1.41 | 0.45 | 312.83999 | 315.55 | 311.21499 | 4212738 |
| 1733874000 | 312.38 | 4.08 | 1.32 | 307.67 | 312.98 | 306.64 | 4425374 |
| 1733787600 | 308.3 | -2.71 | -0.87 | 312.1182 | 313.01 | 307.64 | 5599958 |
| 1733528400 | 311.01 | 1.93 | 0.62 | 308.79 | 312.56 | 308.79 | 4227260 |
| 1733442000 | 309.08 | -0.82 | -0.26 | 309.72 | 311.08999 | 308.83 | 5071455 |
| 1733355600 | 309.89999 | -3.11 | -0.99 | 311.77 | 312.2 | 308.8 | 5813678 |
| 1733269200 | 313.01 | -3.64 | -1.15 | 317.04 | 317.19 | 312.77 | 4888976 |
| 1733182800 | 316.64999 | 1.57 | 0.50 | 316.345 | 317.22 | 313.70999 | 5351879 |
| 1732917840 | 315.08 | 0.38 | 0.12 | 316.27 | 316.27 | 313.7 | 3675276 |
| 1732750800 | 314.7 | 2.88 | 0.92 | 310.77 | 316.37 | 309.77999 | 5047695 |
| 1732664400 | 311.82 | -1.37 | -0.44 | 313.64999 | 314.16 | 311.54 | 6883179 |
| 1732578000 | 313.19 | 3.27 | 1.06 | 311.67 | 313.5473 | 309.86 | 13998512 |
| 1732318800 | 309.92 | 0.02 | 0.01 | 307.05 | 311.58999 | 307.05 | 5545608 |
| 1732232400 | 309.89999 | 2.51 | 0.82 | 307.3 | 310.92 | 306.64999 | 5596316 |
| 1732146000 | 307.39 | -4.46 | -1.43 | 311.46499 | 312.29 | 306.22 | 6118592 |
| 1732059600 | 311.85 | -0.31 | -0.10 | 310.33 | 312.23 | 308.51 | 4737008 |
| 1731973200 | 312.16 | 2.52 | 0.81 | 309.02999 | 312.41 | 308.7 | 4474043 |
| 1731714000 | 309.64 | 1.39 | 0.45 | 307.325 | 310.72 | 307.325 | 4660010 |
| 1731627600 | 308.25 | -1.23 | -0.40 | 309.3 | 311.29 | 307.83 | 4265135 |
| 1731541200 | 309.48 | -0.37 | -0.12 | 309.55 | 310.9485 | 307.83999 | 3906450 |
| 1731454800 | 309.85 | -1.07 | -0.34 | 309.33 | 310.55 | 308.11 | 4464625 |
| 1731368400 | 310.92 | 3.05 | 0.99 | 309.39999 | 312.44 | 309.37 | 4511838 |
| 1731109200 | 307.87 | 2.07 | 0.68 | 306.6176 | 311.14999 | 305.69 | 6127530 |
| 1731022800 | 305.8 | -1.6 | -0.52 | 307.43 | 307.43 | 304.42 | 6098970 |
| 1730936400 | 307.39999 | 14.11 | 4.81 | 305.77 | 307.83 | 302.8201 | 9865563 |
| 1730850000 | 293.29 | 1.44 | 0.49 | 292.5 | 294.77999 | 292.35 | 3635922 |
| 1730763600 | 291.85 | 1.11 | 0.38 | 291.55 | 293.14999 | 290.83999 | 4253162 |
| 1730500800 | 290.74 | 0.89 | 0.31 | 289.57 | 292.67 | 287.19 | 5427000 |
| 1730414400 | 289.85 | -0.31 | -0.11 | 292.48 | 296.33999 | 289.62099 | 7850353 |
| 1730328000 | 290.16 | 8.28 | 2.94 | 292.33999 | 295.77999 | 288.855 | 9302680 |
| 1730241600 | 281.88 | -2.31 | -0.81 | 284.26 | 285.7 | 281.35 | 7411631 |
| 1730155200 | 284.19 | 2.46 | 0.87 | 282.04 | 284.64 | 281.935 | 4149890 |
| 1729896000 | 281.73 | -1.49 | -0.53 | 284 | 285.08999 | 280.7801 | 4463895 |
| 1729809600 | 283.22 | -0.54 | -0.19 | 282 | 283.62 | 281.82 | 4632806 |
| 1729723200 | 283.76 | -1.03 | -0.36 | 285.70999 | 285.81 | 283.52999 | 5143294 |
| 1729636800 | 284.79 | -2.06 | -0.72 | 284.68 | 286.52999 | 284.13 | 5534275 |
| 1729550400 | 286.85 | -3.77 | -1.30 | 289.6 | 290.44 | 286.33 | 6312996 |
| 1729291200 | 290.62 | 0.23 | 0.08 | 289.89999 | 291.04 | 288.08 | 5343661 |
| 1729204800 | 290.39 | 2.87 | 1.00 | 288.17 | 290.93 | 287.61 | 8815220 |
| 1729118400 | 287.52 | 8.23 | 2.95 | 278.02999 | 287.6 | 278.02999 | 9442293 |
| 1729032000 | 279.29 | -1.39 | -0.50 | 281.14999 | 282.64 | 278.83 | 5806383 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
