Visa (V)
351.78
+0.00 (0.00%)
NYSE · Last Trade: Sep 2nd, 9:41 AM EDT
Historical Prices For Visa (V)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/29/2025 | 350.46 | 352.63 | 349.00 | 351.78 | 3,671,906 | 351.78 |
| 8/28/2025 | 350.60 | 351.04 | 348.60 | 349.86 | 4,987,264 | 349.86 |
| 8/27/2025 | 350.71 | 353.43 | 349.84 | 350.35 | 5,529,586 | 350.35 |
| 8/26/2025 | 348.69 | 353.40 | 347.44 | 351.18 | 5,876,254 | 351.18 |
| 8/25/2025 | 349.61 | 350.72 | 347.50 | 348.82 | 8,019,993 | 348.82 |
| 8/22/2025 | 345.22 | 351.20 | 345.22 | 350.04 | 4,973,254 | 350.04 |
| 8/21/2025 | 342.89 | 344.52 | 339.72 | 343.69 | 6,073,817 | 343.69 |
| 8/20/2025 | 343.40 | 347.44 | 342.85 | 343.93 | 5,833,448 | 343.93 |
| 8/19/2025 | 342.56 | 346.34 | 341.89 | 342.45 | 4,456,793 | 342.45 |
| 8/18/2025 | 343.84 | 345.73 | 340.95 | 342.74 | 3,999,229 | 342.74 |
| 8/15/2025 | 346.24 | 348.36 | 342.86 | 344.47 | 4,946,648 | 344.47 |
| 8/14/2025 | 342.94 | 346.08 | 341.67 | 345.49 | 6,223,691 | 345.49 |
| 8/13/2025 | 336.98 | 343.48 | 336.78 | 342.55 | 5,692,968 | 342.55 |
| 8/12/2025 | 335.20 | 338.65 | 334.81 | 336.74 | 5,683,661 | 336.74 |
| 8/11/2025 | 336.73 | 337.86 | 334.51 | 335.90 | 5,715,412 | 335.31 |
| 8/08/2025 | 333.68 | 337.38 | 332.73 | 336.78 | 6,073,898 | 336.19 |
| 8/07/2025 | 341.43 | 342.15 | 328.70 | 332.09 | 8,796,618 | 331.51 |
| 8/06/2025 | 338.30 | 341.43 | 335.43 | 339.74 | 5,943,972 | 339.14 |
| 8/05/2025 | 342.15 | 342.46 | 335.55 | 337.43 | 7,294,285 | 336.84 |
| 8/04/2025 | 341.70 | 344.38 | 340.00 | 342.15 | 7,335,036 | 341.55 |
| 8/01/2025 | 344.10 | 346.17 | 338.10 | 339.35 | 8,658,714 | 338.75 |
| 7/31/2025 | 348.93 | 352.82 | 345.09 | 345.47 | 8,641,404 | 344.86 |
| 7/30/2025 | 351.70 | 356.62 | 347.23 | 350.91 | 12,127,308 | 350.29 |
| 7/29/2025 | 356.29 | 358.32 | 350.81 | 351.29 | 7,389,444 | 350.67 |
| 7/28/2025 | 356.38 | 358.32 | 354.73 | 355.47 | 3,920,577 | 354.85 |
| 7/25/2025 | 354.00 | 357.65 | 353.01 | 357.04 | 3,915,787 | 356.41 |
| 7/24/2025 | 354.82 | 357.18 | 353.86 | 353.97 | 5,887,586 | 353.35 |
| 7/23/2025 | 353.00 | 355.78 | 351.21 | 355.29 | 4,385,312 | 354.67 |
| 7/22/2025 | 351.10 | 354.48 | 350.20 | 351.86 | 4,613,824 | 351.24 |
| 7/21/2025 | 349.06 | 353.65 | 348.40 | 350.94 | 5,215,863 | 350.32 |
| 7/18/2025 | 349.50 | 349.50 | 347.16 | 349.05 | 4,927,657 | 348.44 |
| 7/17/2025 | 350.00 | 351.37 | 348.48 | 349.81 | 4,747,289 | 349.20 |
| 7/16/2025 | 347.29 | 350.67 | 345.80 | 349.90 | 5,543,151 | 349.29 |
| 7/15/2025 | 348.12 | 350.21 | 346.76 | 347.02 | 4,892,015 | 346.41 |
| 7/14/2025 | 347.39 | 351.97 | 345.01 | 350.50 | 5,599,272 | 349.88 |
| 7/11/2025 | 352.51 | 353.81 | 344.39 | 347.93 | 7,580,247 | 347.32 |
| 7/10/2025 | 356.83 | 357.62 | 353.45 | 355.88 | 6,121,526 | 355.25 |
| 7/09/2025 | 355.07 | 357.76 | 353.75 | 357.76 | 7,296,317 | 357.13 |
| 7/08/2025 | 356.68 | 358.27 | 353.25 | 354.55 | 6,966,974 | 353.93 |
| 7/07/2025 | 358.92 | 359.66 | 354.49 | 356.64 | 5,137,852 | 356.01 |
| 7/03/2025 | 354.59 | 359.00 | 353.61 | 358.86 | 3,702,821 | 358.23 |
| 7/02/2025 | 354.60 | 356.36 | 350.00 | 354.22 | 5,131,259 | 353.60 |
| 7/01/2025 | 353.82 | 357.00 | 351.42 | 355.47 | 6,653,278 | 354.85 |
| 6/30/2025 | 349.35 | 355.61 | 349.06 | 355.05 | 7,079,908 | 354.43 |
| 6/27/2025 | 346.59 | 352.01 | 345.66 | 348.61 | 6,601,964 | 348.00 |
| 6/26/2025 | 343.77 | 346.91 | 342.03 | 346.03 | 8,830,106 | 345.42 |
| 6/25/2025 | 350.45 | 351.29 | 345.26 | 345.26 | 6,835,657 | 344.65 |
| 6/24/2025 | 351.52 | 354.56 | 347.92 | 351.63 | 10,171,511 | 351.01 |
| 6/23/2025 | 337.50 | 344.30 | 335.63 | 343.75 | 7,550,065 | 343.15 |
| 6/20/2025 | 338.95 | 340.00 | 334.92 | 338.57 | 19,367,160 | 337.98 |
| 6/18/2025 | 357.85 | 358.48 | 338.04 | 340.38 | 15,008,848 | 339.78 |
| 6/17/2025 | 353.49 | 359.60 | 353.32 | 357.84 | 5,561,084 | 357.21 |
| 6/16/2025 | 356.49 | 360.22 | 354.33 | 355.48 | 7,229,863 | 354.86 |
| 6/13/2025 | 361.51 | 363.01 | 345.00 | 352.85 | 14,181,728 | 352.23 |
| 6/12/2025 | 372.23 | 374.17 | 369.55 | 371.40 | 4,873,542 | 370.75 |
| 6/11/2025 | 370.00 | 375.51 | 369.38 | 373.31 | 5,562,846 | 372.65 |
| 6/10/2025 | 367.00 | 371.44 | 366.68 | 370.70 | 4,109,088 | 370.05 |
| 6/09/2025 | 369.79 | 369.79 | 362.05 | 366.66 | 5,000,201 | 366.02 |
| 6/06/2025 | 369.01 | 371.00 | 367.55 | 370.22 | 5,008,500 | 369.57 |
| 6/05/2025 | 370.00 | 371.00 | 365.93 | 366.77 | 6,883,347 | 366.13 |
| 6/04/2025 | 366.71 | 369.66 | 366.31 | 368.00 | 4,202,405 | 367.35 |
| 6/03/2025 | 364.58 | 366.88 | 361.50 | 365.86 | 5,221,367 | 365.22 |
| 6/02/2025 | 362.77 | 365.46 | 359.96 | 365.32 | 3,845,865 | 364.68 |