VISA, INC.
(NYSE:V)
270.50 USD +2.01 (+0.75%)
Delayed Price / Updated:
12:19 PM EDT, May 06, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for V -- 05/07/2020 to 06/07/2020
Date |
High |
Low |
Close |
Volume |
% Change |
06/05/2020 |
$199.77 |
$195.48 |
$199.61 |
8,561,152 |
+3.08% |
06/04/2020 |
$196.46 |
$193.12 |
$193.64 |
7,829,774 |
-1.64% |
06/03/2020 |
$198.14 |
$195.57 |
$196.87 |
8,879,428 |
+0.26% |
06/02/2020 |
$197.52 |
$194.92 |
$196.36 |
8,462,065 |
+1.03% |
06/01/2020 |
$195.88 |
$193.52 |
$194.35 |
6,019,388 |
-0.46% |
05/29/2020 |
$196.74 |
$193.28 |
$195.24 |
10,213,513 |
+0.50% |
05/28/2020 |
$198.29 |
$192.71 |
$194.26 |
8,357,439 |
+0.75% |
05/27/2020 |
$194.31 |
$188.52 |
$192.82 |
7,650,334 |
-0.21% |
05/26/2020 |
$196.27 |
$192.76 |
$193.22 |
9,662,199 |
+1.24% |
05/22/2020 |
$191.37 |
$189.23 |
$190.86 |
5,807,559 |
+0.13% |
05/21/2020 |
$193.62 |
$190.02 |
$190.62 |
11,338,067 |
-1.67% |
05/20/2020 |
$194.99 |
$192.41 |
$193.86 |
9,545,600 |
+2.38% |
05/19/2020 |
$194.50 |
$189.23 |
$189.36 |
7,446,814 |
-1.06% |
05/18/2020 |
$192.83 |
$187.47 |
$191.38 |
11,806,314 |
+4.30% |
05/15/2020 |
$184.14 |
$178.87 |
$183.49 |
10,785,875 |
+1.43% |
05/14/2020 |
$181.05 |
$173.82 |
$180.90 |
9,695,147 |
+2.15% |
05/13/2020 |
$181.09 |
$175.04 |
$177.09 |
13,377,121 |
-1.33% |
05/12/2020 |
$183.99 |
$179.37 |
$179.47 |
8,219,650 |
-2.23% |
05/11/2020 |
$184.62 |
$181.43 |
$183.56 |
8,683,139 |
-0.83% |
05/08/2020 |
$185.75 |
$183.62 |
$185.09 |
6,475,195 |
-7.27% |