Visa Inc (3V64)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.0814829904258 | 245.45 | 248.35 | 238.7 | 7380 | 243.98685059 | DE |
| 4 | -9.3 | -3.64777407335 | 254.95 | 261.45 | 238.7 | 7333 | 248.41036646 | DE |
| 12 | -16.35 | -6.24045801527 | 262 | 264.89999 | 238.7 | 5860 | 251.6357023 | DE |
| 26 | 2.25 | 0.924404272802 | 243.4 | 269.7 | 238.7 | 5680 | 254.39067744 | DE |
| 52 | 29.7 | 13.7531836073 | 215.95 | 269.7 | 205.55 | 4703 | 243.91727929 | DE |
| 156 | 35.7 | 17.004048583 | 209.95 | 269.7 | 168 | 4173 | 213.71993122 | DE |
| 260 | 85.17 | 53.0720338983 | 160.48 | 269.7 | 124.72 | 5507 | 189.01400971 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 247.3 | 1.3 | 0.53 | 246.95 | 248.35 | 245.5 | 4441 |
| 1721075160 | 246 | 2.05 | 0.84 | 244.75 | 246.9 | 243.4 | 6023 |
| 1720815960 | 243.95 | 2 | 0.83 | 242.15 | 245.1 | 241.55 | 6627 |
| 1720729560 | 241.95 | -1.25 | -0.51 | 242.95 | 243.7 | 239.55 | 8807 |
| 1720643220 | 243.2 | -2.75 | -1.12 | 245.45 | 245.65 | 238.7 | 11001 |
| 1720556760 | 245.95 | -0.05 | -0.02 | 246.05 | 247.25 | 244.15 | 4916 |
| 1720470360 | 246 | -3.3 | -1.32 | 249.3 | 250.4 | 246 | 7326 |
| 1720211220 | 249.3 | 0.15 | 0.06 | 249.05 | 249.8 | 248 | 7188 |
| 1720124820 | 249.15 | -0.5 | -0.20 | 249.4 | 249.95 | 249.05 | 3376 |
| 1720038420 | 249.65 | 0.2 | 0.08 | 250 | 250.15 | 248.55 | 16053 |
| 1719952020 | 249.45 | 4.55 | 1.86 | 245 | 249.45 | 244.1 | 6433 |
| 1719865620 | 244.9 | -0.25 | -0.10 | 245 | 247.15 | 243.25 | 18871 |
| 1719606420 | 245.15 | -4.2 | -1.68 | 249.7 | 251.45 | 244.05 | 9210 |
| 1719520020 | 249.35 | -7.3 | -2.84 | 252.5 | 253 | 249.2 | 6225 |
| 1719433620 | 256.64999 | 0.05 | 0.02 | 255.95 | 257.14999 | 255.25 | 2465 |
| 1719347160 | 256.6 | -0.8 | -0.31 | 257.95 | 259.45 | 255.55 | 4535 |
| 1719260820 | 257.39999 | 0.65 | 0.25 | 256.7 | 261.45 | 256.3 | 7348 |
| 1719001620 | 256.75 | -2.35 | -0.91 | 258.95 | 259.95 | 256.75 | 4587 |
| 1718915160 | 259.1 | 5.1 | 2.01 | 254.7 | 259.64999 | 254.3 | 4598 |
| 1718828820 | 254 | -0.95 | -0.37 | 254.95 | 259.95 | 254 | 6621 |
| 1718742360 | 254.95 | 2.45 | 0.97 | 253.3 | 254.95 | 252.15 | 9163 |
| 1718656020 | 252.5 | 0 | 0.00 | 252.7 | 253.45 | 251.3 | 4617 |
| 1718396820 | 252.5 | -0.3 | -0.12 | 252.5 | 254.4 | 251.05 | 6532 |
| 1718310420 | 252.8 | 2.45 | 0.98 | 250.85 | 253.25 | 249.75 | 6306 |
| 1718224020 | 250.35 | -5.4 | -2.11 | 256.6 | 256.7 | 249.4 | 8662 |
| 1718137620 | 255.75 | 0.05 | 0.02 | 255.65 | 256.5 | 253.5 | 5282 |
| 1718051220 | 255.7 | -2.55 | -0.99 | 259.85 | 260 | 254.5 | 7736 |
| 1717792020 | 258.25 | 3.8 | 1.49 | 254.95 | 259.35 | 253.65 | 8050 |
| 1717705620 | 254.45 | 2.05 | 0.81 | 252.8 | 254.75 | 251.6 | 4934 |
| 1717619220 | 252.4 | 1.85 | 0.74 | 251.3 | 252.95 | 250.05 | 3412 |
| 1717532820 | 250.55 | 2.95 | 1.19 | 247.5 | 250.9 | 247.4 | 2574 |
| 1717446420 | 247.6 | -3.25 | -1.30 | 251.95 | 253 | 246.15 | 4621 |
| 1717187220 | 250.85 | 0.3 | 0.12 | 250.55 | 251 | 247.55 | 3544 |
| 1717100820 | 250.55 | 1.15 | 0.46 | 248 | 250.8 | 246.4 | 3076 |
| 1717014420 | 249.4 | -0.4 | -0.16 | 249.05 | 250.95 | 247.6 | 6940 |
| 1716928020 | 249.8 | -5.15 | -2.02 | 253.7 | 254 | 248.55 | 7349 |
| 1716841560 | 254.95 | 2.2 | 0.87 | 253.1 | 256.8 | 252.05 | 4598 |
| 1716582420 | 252.75 | -0.65 | -0.26 | 253.35 | 254.15 | 252.1 | 4750 |
| 1716496020 | 253.4 | -1.2 | -0.47 | 254.95 | 256.85 | 252.5 | 3428 |
| 1716409620 | 254.6 | 0.6 | 0.24 | 254.75 | 256.75 | 254 | 4398 |
| 1716323160 | 254 | -2.95 | -1.15 | 256.05 | 257.25 | 253.25 | 4469 |
| 1716236760 | 256.95 | -0.55 | -0.21 | 257.35 | 259.2 | 256.55 | 1812 |
| 1715977620 | 257.5 | -0.5 | -0.19 | 257.95 | 259.05 | 256.39999 | 3548 |
| 1715891220 | 258 | -0.55 | -0.21 | 258.7 | 260.14999 | 256.95 | 2767 |
| 1715804820 | 258.55 | 2.3 | 0.90 | 256.95 | 259.05 | 255.5 | 4214 |
| 1715718420 | 256.25 | -2.5 | -0.97 | 258.75 | 259.95 | 253.65 | 6497 |
| 1715631960 | 258.75 | -1.4 | -0.54 | 261.05 | 262.39999 | 258.55 | 4385 |
| 1715372820 | 260.14999 | 2.8 | 1.09 | 259.35 | 261.1 | 258.05 | 4983 |
| 1715286420 | 257.35 | -0.8 | -0.31 | 257.39999 | 258.8 | 256.8 | 948 |
| 1715200020 | 258.14999 | 0.25 | 0.10 | 257.75 | 258.7 | 255.95 | 3351 |
| 1715113620 | 257.89999 | 4.75 | 1.88 | 253.7 | 258.45 | 253.1 | 5503 |
| 1715027220 | 253.15 | 3.55 | 1.42 | 250.35 | 253.15 | 250.05 | 5694 |
| 1714768020 | 249.6 | -0.1 | -0.04 | 249.85 | 250.45 | 247.7 | 5953 |
| 1714681560 | 249.7 | -2.3 | -0.91 | 250.95 | 252.55 | 249.45 | 5477 |
| 1714508820 | 252 | -1.15 | -0.45 | 254.25 | 255 | 250.9 | 7196 |
| 1714422420 | 253.15 | -2.85 | -1.11 | 257.25 | 258.45 | 253.15 | 7718 |
| 1714163220 | 256 | -0.95 | -0.37 | 256.95 | 258.64999 | 255.05 | 4221 |
| 1714076820 | 256.95 | 0.1 | 0.04 | 255.9 | 257.64999 | 252.5 | 5017 |
| 1713990420 | 256.85 | 0.25 | 0.10 | 262 | 264.89999 | 256.45 | 9376 |
| 1713903960 | 256.6 | 0.75 | 0.29 | 256.14999 | 257.35 | 255.15 | 7046 |
| 1713817560 | 255.85 | 2.2 | 0.87 | 253.6 | 256.95 | 253.2 | 6243 |
| 1713558420 | 253.65 | -1.45 | -0.57 | 253.4 | 256 | 251.9 | 4832 |
| 1713472020 | 255.1 | -0.4 | -0.16 | 255.75 | 256.64999 | 253.65 | 3568 |
| 1713385620 | 255.5 | -0.3 | -0.12 | 256.14999 | 257.45 | 254.85 | 3144 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
