V: Visa Inc. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 132.6808

CLOSE 132.6294

Low

LOW 111.02

High

HIGH 151.56

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	114.57	115.08	113.95	114.51
01/03/2018	114.95	115.79	114.66	115.65
01/04/2018	116.25	117.36	116.03	116.08
01/05/2018	116.99	119	116.42	118.86
01/08/2018	118.61	120.48	118.07	119.34
01/09/2018	119.97	119.97	118.66	119.11
01/10/2018	118.69	119.05	117.46	118.98
01/11/2018	118.8	119.98	118.68	119.84
01/12/2018	120.12	120.35	119.71	120.09
01/16/2018	121.18	121.94	119.91	120.39
01/17/2018	121.2	122.16	120.73	121.98
01/18/2018	122.52	123.2	122.03	123.11
01/19/2018	123.05	123.65	121.92	122.7
01/22/2018	122.87	124.33	122.4	124.33
01/23/2018	124.6	125.51	124.21	124.65
01/24/2018	125.05	125.45	123.71	124.55
01/25/2018	125	125.47	124.63	125.22
01/26/2018	125.77	126.38	124.76	126.32
01/29/2018	126.74	126.88	124.69	124.84
01/30/2018	123.82	124.29	122.84	123.55
01/31/2018	123.78	124.48	123.04	124.23
02/01/2018	124.74	126.26	124.1	125.72
02/02/2018	123.72	123.72	120.7	120.91
02/05/2018	118.7	121.13	115.01	116.27
02/06/2018	115.2	120.3	113.25	119.97
02/07/2018	120.09	122.46	119.21	119.65
02/08/2018	119.53	119.82	113.54	113.86
02/09/2018	114.55	117.21	111.02	116.32
02/12/2018	117.79	118.84	116.88	118.47
02/13/2018	117.85	118.8	117.13	118.35
02/14/2018	117.62	120.95	117.5	120.83
02/15/2018	121.7	122.31	119.97	122.28
02/16/2018	121.63	122.99	121.57	121.85
02/20/2018	121.35	123.05	121.02	122.01
02/21/2018	122.05	122.83	120.41	120.43
02/22/2018	120.67	121.38	119.62	120.38
02/23/2018	121.57	122.96	121.22	122.93
02/26/2018	123.58	124.6	123.32	124.59
02/27/2018	124.7	125.3	123.35	123.37
02/28/2018	123.65	124.98	122.88	122.94
03/01/2018	123.26	124	119.62	120.4
03/02/2018	119.09	120.98	117.86	120.77
03/05/2018	120.45	122.31	119.44	121.88
03/06/2018	122.83	123.24	120.67	121.06
03/07/2018	120.03	122.24	119.7	121.85
03/08/2018	121.96	122.82	121.17	122.22
03/09/2018	123.25	124.79	122.87	124.51
03/12/2018	124.75	124.98	123.48	124.24
03/13/2018	124.25	125	122.9	123.2
03/14/2018	124.04	124.04	121.9	122.58
03/15/2018	123.13	124.42	122.7	123.41
03/16/2018	123.85	125.05	123.33	124.53
03/19/2018	123.94	124.31	122.28	123.21
03/20/2018	123.38	125.17	123.3	124.91
03/21/2018	124.9	125.44	123.07	123.22
03/22/2018	122.2	122.68	119.7	119.99
03/23/2018	119.89	120.73	116.76	117
03/26/2018	119.09	120.74	117.8	120.64
03/27/2018	121.52	121.6	116.74	117.4
03/28/2018	116.93	118.07	116.03	116.99
03/29/2018	117.68	120.59	117.04	119.62
04/02/2018	119.27	119.83	116.76	118.39
04/03/2018	118.89	119.99	117.49	119.2
04/04/2018	116.9	120.12	116.71	119.81
04/05/2018	121	122.01	120.37	121.19
04/06/2018	120.18	120.56	117.12	117.7
04/09/2018	118.63	120.67	118.63	118.79
04/10/2018	120.56	121.16	119.64	120.72
04/11/2018	119.99	121.66	119.62	119.78
04/12/2018	120.4	121.98	120.39	121.07
04/13/2018	121.73	122.47	120.65	120.75
04/16/2018	122.11	122.87	121.51	121.88
04/17/2018	122.91	124.26	122.52	123.8
04/18/2018	124.06	124.87	123.38	124.48
04/19/2018	124.31	124.72	123.15	123.96
04/20/2018	124.06	124.82	123.31	124.2
04/23/2018	124.3	124.97	123.9	124.46
04/24/2018	124.87	125.04	120.55	121.27
04/25/2018	121.14	121.35	119.37	121.21
04/26/2018	125.14	127.59	123.78	127.08
04/27/2018	126.44	127.06	125.39	126.01
04/30/2018	126.74	127.9	126.66	126.88
05/01/2018	126.86	127.57	125.51	127.51
05/02/2018	127.88	128.1	126	126.38
05/03/2018	125.81	127.46	125.32	127.18
05/04/2018	126.33	128.36	126.07	128.16
05/07/2018	128.4	129.52	128.25	129.26
05/08/2018	129.14	129.97	128.31	129.9
05/09/2018	130.01	131	129.59	130.84
05/10/2018	131.29	131.75	130.72	131
05/11/2018	131	132.09	130.23	131.82
05/14/2018	132.43	132.5	130.67	131.21
05/15/2018	130.56	131.4	129.9	131.1
05/16/2018	131.09	131.4	130.54	130.89
05/17/2018	130.58	130.8	129.61	129.93
05/18/2018	129.62	130.34	129.07	129.93
05/21/2018	130.95	131.51	129.99	130.66
05/22/2018	131	131.78	130.5	130.71
05/23/2018	130.06	131.91	129.8	131.88
05/24/2018	131.82	132.21	130.5	131.89
05/25/2018	131.88	132.1	130.93	131.28
05/29/2018	130.39	131.05	129.06	129.69
05/30/2018	130.2	131.1	129.87	130.64
05/31/2018	130.65	131.58	129.98	130.72
06/01/2018	131.84	132.51	130.36	130.85
06/04/2018	131.94	133.57	131.43	133.07
06/05/2018	133.38	133.62	132.7	133.56
06/06/2018	134	136.31	133.61	136.28
06/07/2018	136.36	136.58	133.05	133.84
06/08/2018	133.44	134.92	133.23	134.74
06/11/2018	134.9	135.19	133.81	133.91
06/12/2018	134.04	135.13	133.54	134.86
06/13/2018	135.18	135.77	134.31	134.4
06/14/2018	134.96	135.7	134.75	135
06/15/2018	135.1	135.73	134	135.1
06/18/2018	134.37	136.31	134.12	136.2
06/19/2018	134.56	135.24	133.57	135.11
06/20/2018	135.52	136.69	135.5	135.5
06/21/2018	135.27	136.12	134.26	134.53
06/22/2018	135.6	135.85	134.26	135.33
06/25/2018	134.91	134.91	129.53	130.93
06/26/2018	132.11	133.79	131.61	132.55
06/27/2018	133.01	133.66	131.01	131.02
06/28/2018	131	133.12	130.65	132.74
06/29/2018	133.28	134.19	132.45	132.45
07/02/2018	131.96	133.05	131.15	132.5
07/03/2018	133.01	133.41	131.42	131.45
07/05/2018	132.13	133.33	131.83	133.29
07/06/2018	133.58	134.28	132.5	134.09
07/09/2018	134.94	135.97	134.79	135.52
07/10/2018	135.57	137.33	135.34	136.69
07/11/2018	136.63	138.81	136.6	138.15
07/12/2018	139.01	139.95	138.66	139.9
07/13/2018	139.79	140.03	137.54	139.42
07/16/2018	139.42	139.55	138.16	138.46
07/17/2018	138.18	139.91	137.42	139.64
07/18/2018	139.91	141.17	139.37	140.9
07/19/2018	140.95	140.99	139.93	140.13
07/20/2018	140	141.47	139.92	140.99
07/23/2018	140.66	140.97	139.64	140.03
07/24/2018	140.99	141.47	139.51	140.03
07/25/2018	140.34	142.77	139.9	142.64
07/26/2018	141.61	142.79	139.53	142.5
07/27/2018	143.08	143.14	139.21	140.71
07/30/2018	140.13	140.42	135.31	136.48
07/31/2018	137.13	138.02	135.63	136.74
08/01/2018	137.74	138.74	137.41	138.25
08/02/2018	137.45	139.19	137	138.92
08/03/2018	139.29	139.86	137.94	139.82
08/06/2018	139.65	140.26	139.05	139.71
08/07/2018	139.98	140.69	139.87	140.28
08/08/2018	139.98	140.99	139.83	140.68
08/09/2018	140.73	141.24	139.9	140.01
08/10/2018	139.88	140.74	139.25	139.73
08/13/2018	140.53	141.24	139.83	140.21
08/14/2018	140.3	140.99	139.88	140.76
08/15/2018	140.35	140.69	138.84	139.92
08/16/2018	141.07	141.49	140.42	140.65
08/17/2018	140.78	141.71	140.57	141.33
08/20/2018	141.54	141.6	140.7	140.94
08/21/2018	141	141.46	139.8	140.04
08/22/2018	139.85	141.53	139.85	141.14
08/23/2018	141.01	142.45	140.77	142.1
08/24/2018	142.32	144.38	142.32	144.2
08/27/2018	144.99	145.6	144.71	145.4
08/28/2018	145.63	146.17	144.87	145.2
08/29/2018	145.46	147.3	145.42	147.03
08/30/2018	146.82	147.71	146.36	146.74
08/31/2018	146.74	147.64	146.5	146.89
09/04/2018	146.93	147.86	146.67	147.8
09/05/2018	147	147.82	142.55	142.67
09/06/2018	143.29	144.7	142.54	144.5
09/07/2018	143.99	144.44	142.75	143.2
09/10/2018	144.13	144.44	143.21	144.08
09/11/2018	143.46	145.52	143.25	145.49
09/12/2018	145.85	146.8	145.07	146.57
09/13/2018	147.15	148.07	147.09	147.63
09/14/2018	147.91	148.37	147.35	147.84
09/17/2018	147.83	147.9	145.83	146.18
09/18/2018	146.2	148.09	145.95	147.63
09/19/2018	148.28	148.82	147.25	147.42
09/20/2018	147.99	149.49	147.2	149.24
09/21/2018	149.95	150.26	149.35	150.05
09/24/2018	149.16	149.65	147.27	149.11
09/25/2018	149.71	149.96	149.1	149.58
09/26/2018	150	150.42	149.04	149.27
09/27/2018	149.9	150.64	149.56	150.02
09/28/2018	149.81	150.37	149.55	150.09
10/01/2018	150.89	151.56	150.61	150.79
10/02/2018	150.84	150.84	149.17	149.67
10/03/2018	150.71	150.71	149.19	149.37
10/04/2018	149.18	149.28	146.1	146.76
10/05/2018	146.64	147.41	144.4	145.36
10/08/2018	145.01	145.01	140.18	141.89
10/09/2018	141.46	143.29	141.12	142.31
10/10/2018	142.57	142.69	135.21	135.52
10/11/2018	134.09	137.24	132.26	133.73
10/12/2018	138.48	140.98	137.43	140.06
10/15/2018	139.9	140.06	137.22	137.23
10/16/2018	138.71	142.14	138.68	141.74
10/17/2018	142.34	142.86	140.73	142.45
10/18/2018	142.46	142.46	137.95	139.29
10/19/2018	139.9	142.19	139.38	140.08
10/22/2018	140.97	141.54	139.51	140.64
10/23/2018	136.89	140.04	135.59	139.12
10/24/2018	139.7	140.18	134	134.26
10/25/2018	135.45	140.9	132.5	140.52
10/26/2018	137.98	139.87	136.06	137.74
10/29/2018	139.61	141.51	132.27	134.33
10/30/2018	133.08	134.86	129.79	132.76
10/31/2018	134.99	139.12	134.99	137.85
11/01/2018	139	140.87	137.49	140.83
11/02/2018	141.11	141.45	137.85	139.78
11/05/2018	139.8	140.21	138.07	139.8
11/06/2018	139.8	140.91	139.72	140.79
11/07/2018	142.34	144.9	142.32	144.78
11/08/2018	144.6	145.46	143.65	145.23
11/09/2018	144.2	144.57	142.36	143.93
11/12/2018	143.42	143.64	139.17	139.72
11/13/2018	140.35	141.9	139.01	139.72
11/14/2018	142.02	142.6	138.41	139.49
11/15/2018	138.85	141.91	137.93	141.84
11/16/2018	140.42	141.84	139.92	140.18
11/19/2018	140.47	140.57	134.25	134.76
11/20/2018	130.31	134.53	129.54	133.37
11/21/2018	134.36	135.78	133.63	134.42
11/23/2018	132.59	134.25	132.49	132.87
11/26/2018	134.6	136.52	134.25	135.94
11/27/2018	135.28	136.31	134.12	135.91
11/28/2018	137.07	141.54	136.87	141.38
11/29/2018	140.69	140.7	138.71	139.1
11/30/2018	139.01	142.26	138.63	141.71
12/03/2018	145	145.72	143.85	145
12/04/2018	143.13	144.35	138.5	138.64
12/06/2018	135.04	141.11	133.48	141.05
12/07/2018	140.82	142.13	135.99	137.11
12/10/2018	136.25	138.27	134.86	137.88
12/11/2018	139.94	140.05	135.92	136.81
12/12/2018	139.3	140.88	137.75	137.8
12/13/2018	138.3	139.13	136.15	137.54
12/14/2018	135.69	136.72	134.55	135.09
12/17/2018	134.21	134.43	130.69	131.4
12/18/2018	132.29	134.17	131.8	132.66
12/19/2018	132.93	135.87	129.52	131.26
12/20/2018	130.16	132.01	127.15	128.76
12/21/2018	127.18	130.33	122.95	124.26
12/24/2018	122.08	125.21	121.6	121.73
12/26/2018	123.02	130.24	123	130.23
12/27/2018	127.99	132.01	126.52	132.01
12/28/2018	133.08	133.62	129.66	130.94
12/31/2018	131.68	132.44	130.23	131.94

Menu

Create your free account now!

V: Visa Inc. Historical Data

2018 Historical Chart

Average

Low

High