Visa Historical Data - V

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Visa Inc V NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
2.01 1.03% 196.36 194.92 197.52 195.94 194.35 20:00:00
more quote information »

V Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week195.80198.29188.52194.738,356,8000.560.29%
1 Month179.09198.29173.82186.719,262,19417.279.64%
3 Months179.46198.29133.93167.7913,617,36516.909.42%
6 Months184.24214.38133.93178.5811,411,57812.126.58%
1 Year161.62214.38133.93177.659,270,01734.7421.49%
3 Years95.41214.3892.80148.627,794,964100.95105.81%
5 Years68.73214.3860.00121.457,629,273127.63185.7%

V 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2020 196.27 1.52 0.78% 195.94 197.52 194.92 8,519,824
Jun 01 2020 194.75 -1.70 -0.87% 194.71 196.73 193.52 6,022,755
May 29 2020 196.45 1.75 0.9% 194.50 196.74 193.10 10,198,189
May 28 2020 194.70 0.82 0.42% 193.54 198.29 192.00 8,254,019
May 27 2020 193.88 0.29 0.15% 194.49 197.39 188.52 7,649,603
May 26 2020 193.59 2.52 1.32% 195.80 196.27 192.76 9,659,435
May 22 2020 191.07 0.57 0.3% 191.00 191.37 188.89 5,607,321
May 21 2020 190.50 -3.64 -1.87% 193.79 194.34 190.02 11,331,227
May 20 2020 194.14 4.59 2.42% 192.97 194.99 189.83 9,543,327
May 19 2020 189.55 -1.80 -0.94% 191.14 194.50 189.23 7,443,374
May 18 2020 191.3463 8.25 4.5% 188.00 192.83 184.59 11,798,001
May 15 2020 183.10 2.10 1.16% 179.98 184.14 178.45 10,808,087
May 14 2020 181.00 3.91 2.21% 175.94 181.29 173.82 9,689,266
May 13 2020 177.09 -0.94 -0.53% 178.34 181.28 175.039 13,350,386
May 12 2020 178.03 -5.57 -3.03% 183.56 185.02 178.03 8,200,613
May 11 2020 183.60 -1.49 -0.81% 183.87 185.90 181.43 8,670,322
May 08 2020 185.09 1.79 0.98% 185.00 185.8281 183.17 6,468,539
May 07 2020 183.30 4.90 2.75% 181.75 184.98 180.50 9,238,358
May 06 2020 178.40 0.19 0.11% 179.72 180.51 177.50 8,537,974
May 05 2020 178.21 2.06 1.17% 179.09 181.102 178.00 13,510,896
May 04 2020 176.15 1.03 0.59% 172.95 176.94 171.72 9,383,659
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:20200603 03:56:33