Visa Historical Data - V

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Low Price High Price Open Price Close Price Last Traded
-7.32 -4.33% 161.56 158.15 167.10 161.08 168.88 20:00:00
more quote information »

V Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week154.82169.53133.93153.1321,945,7736.744.35%
1 Month173.61194.75133.93163.9519,927,022-12.05-6.94%
3 Months188.41214.38133.93180.7612,930,356-26.85-14.25%
6 Months176.70214.38133.93180.349,851,074-15.14-8.57%
1 Year155.47214.38133.93175.928,568,4426.093.92%
3 Years88.31214.3888.00143.097,498,70873.2582.95%
5 Years65.52214.3860.00116.727,441,69696.04146.58%

V 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 161.00 -7.50 -4.45% 161.08 167.10 158.15 14,936,260
Mar 26 2020 168.50 6.55 4.04% 162.08 169.53 157.00 17,056,547
Mar 25 2020 161.95 7.20 4.65% 159.65 168.18 152.12 20,600,610
Mar 24 2020 154.75 19.00 14.0% 145.00 155.25 142.20 24,462,314
Mar 23 2020 135.75 -9.97 -6.84% 140.10 150.89 133.93 30,312,919
Mar 20 2020 145.72 -6.38 -4.19% 154.82 162.01 145.07 18,641,636
Mar 19 2020 152.10 4.08 2.76% 147.24 157.25 141.47 19,351,377
Mar 18 2020 148.02 -7.98 -5.12% 148.46 150.68 139.80 22,768,510
Mar 17 2020 156.00 2.99 1.95% 155.74 163.70 149.25 21,818,892
Mar 16 2020 153.0102 -20.49 -11.81% 151.14 165.31 147.98 23,646,579
Mar 13 2020 173.50 16.35 10.4% 168.64 176.32 162.21 19,900,287
Mar 12 2020 157.15 -16.22 -9.36% 158.50 172.00 154.75 27,113,185
Mar 11 2020 173.37 -8.63 -4.74% 177.40 179.52 170.20 14,573,353
Mar 10 2020 182.00 10.75 6.28% 179.46 182.65 171.8815 16,095,728
Mar 09 2020 171.25 -12.75 -6.93% 171.21 179.57 168.31 20,450,089
Mar 06 2020 184.00 -3.40 -1.81% 183.54 185.99 179.98 15,173,502
Mar 05 2020 187.40 -5.75 -2.98% 191.50 191.92 185.64 10,087,047
Mar 04 2020 193.15 7.40 3.98% 190.99 194.49 186.17 10,742,402
Mar 03 2020 185.75 -4.25 -2.24% 193.20 194.75 184.50 15,170,829
Mar 02 2020 190.00 5.51 2.99% 186.32 192.44 178.99 17,408,807
Feb 28 2020 184.49 5.74 3.21% 173.61 184.49 172.05 22,652,262
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:20200328 12:14:52