Visa (V)
349.05
-0.76 (-0.22%)
NYSE · Last Trade: Jul 20th, 6:39 AM EDT
Historical Prices For Visa (V)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/18/2025 | 349.50 | 349.50 | 347.16 | 349.05 | 4,927,657 | 349.05 |
| 7/17/2025 | 350.00 | 351.37 | 348.48 | 349.81 | 4,747,289 | 349.81 |
| 7/16/2025 | 347.29 | 350.67 | 345.80 | 349.90 | 5,543,151 | 349.90 |
| 7/15/2025 | 348.12 | 350.21 | 346.76 | 347.02 | 4,892,015 | 347.02 |
| 7/14/2025 | 347.39 | 351.97 | 345.01 | 350.50 | 5,599,272 | 350.50 |
| 7/11/2025 | 352.51 | 353.81 | 344.39 | 347.93 | 7,580,247 | 347.93 |
| 7/10/2025 | 356.83 | 357.62 | 353.45 | 355.88 | 6,121,526 | 355.88 |
| 7/09/2025 | 355.07 | 357.76 | 353.75 | 357.76 | 7,296,317 | 357.76 |
| 7/08/2025 | 356.68 | 358.27 | 353.25 | 354.55 | 6,966,974 | 354.55 |
| 7/07/2025 | 358.92 | 359.66 | 354.49 | 356.64 | 5,137,852 | 356.64 |
| 7/03/2025 | 354.59 | 359.00 | 353.61 | 358.86 | 3,702,821 | 358.86 |
| 7/02/2025 | 354.60 | 356.36 | 350.00 | 354.22 | 5,131,259 | 354.22 |
| 7/01/2025 | 353.82 | 357.00 | 351.42 | 355.47 | 6,653,278 | 355.47 |
| 6/30/2025 | 349.35 | 355.61 | 349.06 | 355.05 | 7,079,908 | 355.05 |
| 6/27/2025 | 346.59 | 352.01 | 345.66 | 348.61 | 6,601,964 | 348.61 |
| 6/26/2025 | 343.77 | 346.91 | 342.03 | 346.03 | 8,830,106 | 346.03 |
| 6/25/2025 | 350.45 | 351.29 | 345.26 | 345.26 | 6,835,657 | 345.26 |
| 6/24/2025 | 351.52 | 354.56 | 347.92 | 351.63 | 10,171,511 | 351.63 |
| 6/23/2025 | 337.50 | 344.30 | 335.63 | 343.75 | 7,550,065 | 343.75 |
| 6/20/2025 | 338.95 | 340.00 | 334.92 | 338.57 | 19,367,160 | 338.57 |
| 6/18/2025 | 357.85 | 358.48 | 338.04 | 340.38 | 15,008,848 | 340.38 |
| 6/17/2025 | 353.49 | 359.60 | 353.32 | 357.84 | 5,561,084 | 357.84 |
| 6/16/2025 | 356.49 | 360.22 | 354.33 | 355.48 | 7,229,863 | 355.48 |
| 6/13/2025 | 361.51 | 363.01 | 345.00 | 352.85 | 14,181,728 | 352.85 |
| 6/12/2025 | 372.23 | 374.17 | 369.55 | 371.40 | 4,873,542 | 371.40 |
| 6/11/2025 | 370.00 | 375.51 | 369.38 | 373.31 | 5,562,846 | 373.31 |
| 6/10/2025 | 367.00 | 371.44 | 366.68 | 370.70 | 4,109,088 | 370.70 |
| 6/09/2025 | 369.79 | 369.79 | 362.05 | 366.66 | 5,000,201 | 366.66 |
| 6/06/2025 | 369.01 | 371.00 | 367.55 | 370.22 | 5,008,500 | 370.22 |
| 6/05/2025 | 370.00 | 371.00 | 365.93 | 366.77 | 6,883,347 | 366.77 |
| 6/04/2025 | 366.71 | 369.66 | 366.31 | 368.00 | 4,202,405 | 368.00 |
| 6/03/2025 | 364.58 | 366.88 | 361.50 | 365.86 | 5,221,367 | 365.86 |
| 6/02/2025 | 362.77 | 365.46 | 359.96 | 365.32 | 3,845,865 | 365.32 |
| 5/30/2025 | 361.35 | 367.04 | 361.35 | 365.19 | 8,726,861 | 365.19 |
| 5/29/2025 | 360.35 | 363.04 | 358.72 | 362.40 | 4,590,641 | 362.40 |
| 5/28/2025 | 359.34 | 360.91 | 358.04 | 359.73 | 3,296,477 | 359.73 |
| 5/27/2025 | 355.41 | 360.00 | 354.48 | 359.30 | 6,316,152 | 359.30 |
| 5/23/2025 | 353.74 | 356.00 | 352.22 | 353.54 | 5,346,248 | 353.54 |
| 5/22/2025 | 357.76 | 360.00 | 356.56 | 357.97 | 4,936,322 | 357.97 |
| 5/21/2025 | 363.72 | 365.99 | 358.08 | 358.30 | 6,125,449 | 358.30 |
| 5/20/2025 | 367.78 | 368.25 | 364.69 | 366.84 | 5,281,695 | 366.84 |
| 5/19/2025 | 363.02 | 369.15 | 362.32 | 367.90 | 5,081,033 | 367.90 |
| 5/16/2025 | 362.95 | 366.19 | 360.89 | 365.12 | 5,838,085 | 365.12 |
| 5/15/2025 | 356.89 | 363.73 | 356.68 | 362.30 | 5,825,947 | 362.30 |
| 5/14/2025 | 356.67 | 358.41 | 355.21 | 356.46 | 6,212,839 | 356.46 |
| 5/13/2025 | 355.52 | 358.87 | 354.58 | 356.14 | 5,405,586 | 356.14 |
| 5/12/2025 | 359.14 | 361.89 | 351.13 | 355.85 | 7,984,775 | 355.26 |
| 5/09/2025 | 351.83 | 353.80 | 350.67 | 352.54 | 3,091,740 | 351.95 |
| 5/08/2025 | 352.00 | 355.33 | 350.94 | 351.27 | 4,154,875 | 350.69 |
| 5/07/2025 | 348.70 | 351.15 | 347.21 | 349.85 | 5,454,098 | 349.27 |
| 5/06/2025 | 346.40 | 349.65 | 345.76 | 347.70 | 3,438,395 | 347.12 |
| 5/05/2025 | 347.00 | 351.05 | 346.12 | 348.64 | 3,864,994 | 348.06 |
| 5/02/2025 | 347.22 | 350.09 | 346.12 | 347.60 | 6,113,688 | 347.02 |
| 5/01/2025 | 345.58 | 345.72 | 340.12 | 342.45 | 5,849,262 | 341.88 |
| 4/30/2025 | 334.44 | 346.52 | 333.24 | 345.50 | 9,522,107 | 344.93 |
| 4/29/2025 | 338.50 | 342.27 | 336.46 | 341.52 | 5,517,923 | 340.95 |
| 4/28/2025 | 336.77 | 339.33 | 335.02 | 337.51 | 5,421,670 | 336.95 |
| 4/25/2025 | 334.76 | 336.37 | 332.17 | 335.17 | 4,452,780 | 334.61 |
| 4/24/2025 | 333.28 | 336.77 | 331.25 | 335.71 | 8,054,318 | 335.15 |
| 4/23/2025 | 337.24 | 341.25 | 333.20 | 334.37 | 8,906,043 | 333.82 |
| 4/22/2025 | 323.86 | 332.56 | 322.39 | 331.40 | 5,431,236 | 330.85 |
| 4/21/2025 | 329.00 | 329.15 | 316.65 | 320.10 | 6,362,435 | 319.57 |