NYSE:V
Visa Stock Price (Quote)
$271.36
-1.33 (-0.488%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $269.86 | $290.96 | Thursday, 18th Apr 2024 V stock ended at $271.36. This is 0.488% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.21% from a day low at $269.86 to a day high of $273.13. |
| 90 days | $265.60 | $290.96 | |
| 52 weeks | $216.14 | $290.96 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $272.57 | $273.13 | $269.86 | $271.36 | 6 459 647 |
| 2024-04-17 | $273.30 | $274.00 | $271.50 | $272.69 | 5 167 183 |
| 2024-04-16 | $270.54 | $274.13 | $270.17 | $271.35 | 3 688 901 |
| 2024-04-15 | $277.89 | $277.91 | $270.34 | $271.28 | 3 797 942 |
| 2024-04-12 | $275.55 | $276.98 | $274.06 | $275.96 | 4 300 005 |
| 2024-04-11 | $274.00 | $276.48 | $272.18 | $275.68 | 6 254 469 |
| 2024-04-10 | $275.42 | $276.82 | $274.12 | $274.48 | 3 982 511 |
| 2024-04-09 | $277.63 | $277.94 | $273.34 | $276.72 | 3 109 901 |
| 2024-04-08 | $276.25 | $277.98 | $275.15 | $277.76 | 5 521 085 |
| 2024-04-05 | $276.10 | $277.96 | $275.05 | $277.14 | 3 386 868 |
| 2024-04-04 | $278.36 | $279.09 | $273.56 | $274.00 | 4 003 714 |
| 2024-04-03 | $280.48 | $280.48 | $276.56 | $276.96 | 2 782 076 |
| 2024-04-02 | $278.00 | $279.33 | $277.00 | $278.44 | 4 481 280 |
| 2024-04-01 | $280.36 | $280.89 | $276.79 | $278.28 | 5 078 362 |
| 2024-03-28 | $278.49 | $279.80 | $277.12 | $279.08 | 5 843 814 |
| 2024-03-27 | $280.25 | $281.25 | $276.99 | $279.02 | 4 024 058 |
| 2024-03-26 | $284.13 | $284.13 | $278.41 | $280.60 | 8 720 003 |
| 2024-03-25 | $283.01 | $283.41 | $280.04 | $281.21 | 3 131 776 |
| 2024-03-22 | $290.00 | $290.48 | $282.90 | $283.26 | 5 146 112 |
| 2024-03-21 | $289.97 | $290.96 | $287.90 | $290.37 | 5 037 911 |
| 2024-03-20 | $287.64 | $289.86 | $286.72 | $289.28 | 6 104 087 |
| 2024-03-19 | $286.66 | $288.06 | $285.25 | $287.35 | 6 493 011 |
| 2024-03-18 | $283.87 | $286.23 | $283.25 | $285.05 | 4 025 834 |
| 2024-03-15 | $283.55 | $285.61 | $282.64 | $283.04 | 5 096 646 |
| 2024-03-14 | $288.96 | $289.04 | $284.55 | $286.41 | 5 448 180 |
