Visa Inc (V)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -18 | -6.61351361282 | 272.17 | 273.62 | 253.13 | 7097287 | 262.1626524 | CS |
| 4 | -14.34 | -5.3405832185 | 268.51 | 273.62 | 253.13 | 7868044 | 265.22727283 | CS |
| 12 | -15.18 | -5.63578986449 | 269.35 | 282.38 | 253.13 | 8245178 | 272.17047796 | CS |
| 26 | -17.85 | -6.56201749871 | 272.02 | 290.96 | 253.13 | 7053044 | 274.72676955 | CS |
| 52 | 13.5 | 5.60934059085 | 240.67 | 290.96 | 227.68 | 6289855 | 262.16446504 | CS |
| 156 | 4.96 | 1.99028931423 | 249.21 | 290.96 | 174.6 | 7130874 | 228.70340438 | CS |
| 260 | 70.18 | 38.1433773575 | 183.99 | 290.96 | 133.93 | 7816498 | 213.4806506 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718923200 | 276.82 | 3.2 | 1.17 | 274.02999 | 278.04 | 273.1 | 10191726 |
| 1718750400 | 273.62 | 2.45 | 0.90 | 271.7 | 273.89999 | 271.3 | 6710851 |
| 1718664000 | 271.17 | 0.51 | 0.19 | 269.91 | 271.83 | 269 | 9255241 |
| 1718404800 | 270.66 | -0.53 | -0.20 | 270.07 | 271.55 | 269.27 | 8537156 |
| 1718318400 | 271.19 | 0.87 | 0.32 | 270.75 | 271.855 | 269.31599 | 7368674 |
| 1718232000 | 270.32 | -4.35 | -1.58 | 276.77 | 277.6 | 269.89999 | 7535739 |
| 1718145600 | 274.67 | -0.37 | -0.13 | 274.54 | 274.86 | 272.22 | 6240850 |
| 1718059200 | 275.04 | -3.63 | -1.30 | 278.13 | 278.56 | 273.38 | 5221623 |
| 1717800000 | 278.67 | 1.63 | 0.59 | 277.97 | 280.33499 | 276.86 | 4515660 |
| 1717713600 | 277.04 | 2.54 | 0.93 | 274.69 | 277.14999 | 274.08 | 4861827 |
| 1717627200 | 274.5 | 2.08 | 0.76 | 273.67 | 274.93 | 272.02 | 5368480 |
| 1717540800 | 272.42 | 2.04 | 0.75 | 269.75 | 272.99 | 269.31 | 4187851 |
| 1717454400 | 270.38 | -2.08 | -0.76 | 273.08999 | 273.13 | 268.06 | 4837910 |
| 1717195200 | 272.45999 | 1.16 | 0.43 | 271.44 | 272.76 | 269.01 | 8915107 |
| 1717108800 | 271.3 | 2.44 | 0.91 | 268.7 | 271.64 | 268.31 | 4902941 |
| 1717022400 | 268.86 | -2.12 | -0.78 | 269 | 271.14 | 268.26 | 5469101 |
| 1716936000 | 270.98 | -3.51 | -1.28 | 274.25 | 274.462 | 270.23 | 6159444 |
| 1716590400 | 274.49 | 0.26 | 0.09 | 274.69 | 275.24 | 273.35 | 4339832 |
| 1716504000 | 274.23 | -1.35 | -0.49 | 275.61 | 277.44 | 273.03429 | 6115746 |
| 1716417600 | 275.58 | -0.37 | -0.13 | 275.52999 | 278.08 | 275.12 | 4199301 |
| 1716331200 | 275.95 | -2.59 | -0.93 | 278.39 | 278.425 | 274.88 | 6577909 |
| 1716244800 | 278.54 | -1.56 | -0.56 | 279.22 | 280.27 | 278.18 | 5460909 |
| 1715985600 | 280.1 | 0.26 | 0.09 | 279.69 | 280.91 | 278.1 | 6186442 |
| 1715899200 | 279.83999 | -1.66 | -0.59 | 281.74 | 282.38 | 279.26 | 10352191 |
| 1715812800 | 281.5 | 3.76 | 1.35 | 277.77 | 281.73 | 277.07 | 21286627 |
| 1715726400 | 277.74 | -1.65 | -0.59 | 279.62 | 279.99 | 274.265 | 18525833 |
| 1715640000 | 279.39 | -1.35 | -0.48 | 281.45999 | 282.14999 | 279.1 | 10528066 |
| 1715380800 | 280.74 | 2.2 | 0.79 | 279.54 | 281.02999 | 279.24 | 8986470 |
| 1715294400 | 278.54 | 1.35 | 0.49 | 276.8 | 278.79 | 276.395 | 8948330 |
| 1715208000 | 277.19 | 0.73 | 0.26 | 278.08999 | 278.545 | 274.915 | 9029505 |
| 1715121600 | 276.45999 | 3.79 | 1.39 | 273.94 | 277.88 | 272.83499 | 6476153 |
| 1715035200 | 272.67 | 4.18 | 1.56 | 269.64999 | 272.77999 | 269.57 | 3957942 |
| 1714776000 | 268.49 | 0.88 | 0.33 | 269 | 269.45 | 266.5 | 3868229 |
| 1714689600 | 267.61 | 0.29 | 0.11 | 269.35 | 269.47 | 266.64999 | 5065344 |
| 1714603200 | 267.32 | -1.29 | -0.48 | 268.02 | 270.91 | 266.70999 | 6128432 |
| 1714516800 | 268.61 | -3.23 | -1.19 | 270.52999 | 272.08 | 268.58499 | 6375688 |
| 1714430400 | 271.83999 | -2.68 | -0.98 | 272.32 | 274.47 | 271.08999 | 4192015 |
| 1714171200 | 274.52 | -0.64 | -0.23 | 274.8 | 276.77 | 273.83 | 6840382 |
| 1714084800 | 275.16 | 0.14 | 0.05 | 272.97 | 276.22 | 270.49 | 8064218 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
