Visa Historical Data - V

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Visa Inc V NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  3.14 1.56% 204.09 204.445 199.98 201.75 200.95 14:45:45
more quote information »

V Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week193.73204.445193.11197.598,967,47310.365.35%
1 Month188.45204.445186.30192.336,954,22515.648.3%
3 Months174.93204.445173.50184.587,246,04129.1616.67%
6 Months179.51204.445166.975180.217,191,75924.5813.69%
1 Year136.97204.445133.30168.147,505,58167.1249.0%
3 Years80.76204.44580.76134.927,034,597123.33152.71%
5 Years64.005267.9860.00111.207,028,134140.09218.87%

V 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 16 2020 200.95 1.15 0.58% 201.00 201.73 199.78 9,972,225
Jan 15 2020 199.80 3.75 1.91% 197.00 200.15 196.00 10,783,915
Jan 14 2020 196.05 0.25 0.13% 196.74 196.96 195.14 6,230,716
Jan 13 2020 195.80 2.42 1.25% 194.55 195.80 194.02 11,264,978
Jan 10 2020 193.38 0.13 0.07% 193.73 194.57 193.11 6,585,519
Jan 09 2020 193.25 1.15 0.6% 193.00 193.9215 192.52 6,705,070
Jan 08 2020 192.10 3.87 2.06% 189.03 192.50 186.50 5,656,304
Jan 07 2020 188.23 -0.96 -0.51% 189.59 190.10 188.23 4,392,056
Jan 06 2020 189.19 -0.41 -0.22% 188.00 189.49 187.00 10,105,949
Jan 03 2020 189.60 -1.52 -0.8% 188.41 190.96 187.59 4,899,282
Jan 02 2020 191.12 3.22 1.71% 189.00 191.14 188.72 8,715,935
Dec 31 2019 187.90 0.07 0.04% 187.13 188.00 186.54 5,137,301
Dec 30 2019 187.83 -1.56 -0.82% 189.60 189.76 187.12 4,702,857
Dec 27 2019 189.39 0.20 0.11% 189.74 190.15 188.471 5,447,736
Dec 26 2019 189.19 1.62 0.86% 187.89 189.54 187.65 5,236,541
Dec 24 2019 187.57 0.61 0.33% 187.22 188.02 186.91 2,420,944
Dec 23 2019 186.96 -1.04 -0.55% 188.15 188.73 186.95 5,820,352
Dec 20 2019 188.00 1.46 0.78% 188.45 188.89 186.30 11,099,159
Dec 19 2019 186.54 1.64 0.89% 184.80 186.58 184.20 4,687,924
Dec 18 2019 184.90 -0.62 -0.33% 185.52 186.44 184.53 8,964,647
Dec 17 2019 185.52 -0.72 -0.39% 186.78 186.78 184.10 7,431,831
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200117 20:00:45