V
Visa Inc.
20:00:03
327.24 $
0.0000 (%0.00)
Previous Close: 330.38
Day Low₺327.22
Day High₺332.33
V: Visa Inc. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 166.7478
CLOSE 166.8117
Low
LOW 127.88
High
HIGH 189.89
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 130 | 133.74 | 129.6 | 132.92 |
| 01/03/2019 | 131.21 | 131.28 | 127.88 | 128.13 |
| 01/04/2019 | 130.44 | 134.59 | 130.13 | 133.65 |
| 01/07/2019 | 134.45 | 137.17 | 134.04 | 136.06 |
| 01/08/2019 | 137.97 | 138.19 | 135.96 | 136.8 |
| 01/09/2019 | 138.3 | 139.48 | 137.62 | 138.41 |
| 01/10/2019 | 136.81 | 138.82 | 136.36 | 138.67 |
| 01/11/2019 | 137.75 | 138.6 | 137.41 | 138.06 |
| 01/14/2019 | 136.99 | 138.13 | 136.65 | 137.1 |
| 01/15/2019 | 136.96 | 137.72 | 135.25 | 137.34 |
| 01/16/2019 | 138.4 | 138.87 | 137.07 | 137.34 |
| 01/17/2019 | 136.97 | 137.91 | 136.59 | 137.28 |
| 01/18/2019 | 138.31 | 138.6 | 136.64 | 138.5 |
| 01/22/2019 | 137.9 | 139.52 | 136.98 | 138.05 |
| 01/23/2019 | 138.77 | 138.98 | 136.15 | 137.01 |
| 01/24/2019 | 137.11 | 138.32 | 136.52 | 137.7 |
| 01/25/2019 | 139 | 139.9 | 137.97 | 138.67 |
| 01/28/2019 | 137.51 | 137.51 | 134.81 | 135.99 |
| 01/29/2019 | 136.59 | 136.69 | 134.11 | 135 |
| 01/30/2019 | 136.1 | 137.9 | 135.51 | 137.6 |
| 01/31/2019 | 134.39 | 135.73 | 133.3 | 135.01 |
| 02/01/2019 | 135.39 | 140.35 | 135.26 | 140.15 |
| 02/04/2019 | 139.79 | 141.52 | 139.18 | 141.5 |
| 02/05/2019 | 142 | 142.95 | 141.83 | 142.53 |
| 02/06/2019 | 141.96 | 142.42 | 141.05 | 141.49 |
| 02/07/2019 | 139.92 | 141.06 | 139.21 | 140.17 |
| 02/08/2019 | 138.69 | 140.4 | 138.52 | 140.38 |
| 02/11/2019 | 141.26 | 142.29 | 140.45 | 140.8 |
| 02/12/2019 | 141.79 | 142.8 | 141.25 | 141.99 |
| 02/13/2019 | 142.89 | 144.7 | 142.87 | 143.49 |
| 02/14/2019 | 142.98 | 143.48 | 142.4 | 143.16 |
| 02/15/2019 | 144.55 | 144.91 | 143.82 | 144.91 |
| 02/19/2019 | 144.42 | 144.88 | 144.02 | 144.44 |
| 02/20/2019 | 144.35 | 144.84 | 143.52 | 144.73 |
| 02/21/2019 | 144.35 | 145.03 | 143.18 | 144 |
| 02/22/2019 | 144.42 | 146.28 | 144.42 | 145.87 |
| 02/25/2019 | 146.91 | 147.2 | 145.81 | 146.06 |
| 02/26/2019 | 145.2 | 147.4 | 145.02 | 147.04 |
| 02/27/2019 | 146.5 | 147.49 | 145.92 | 147.22 |
| 02/28/2019 | 147.26 | 148.82 | 147.23 | 148.12 |
| 03/01/2019 | 149.46 | 149.93 | 148.38 | 149.47 |
| 03/04/2019 | 150.07 | 150.19 | 146.95 | 147.96 |
| 03/05/2019 | 148 | 149.29 | 147.83 | 147.95 |
| 03/06/2019 | 148 | 148.52 | 147.42 | 147.81 |
| 03/07/2019 | 147.26 | 147.81 | 146.04 | 146.83 |
| 03/08/2019 | 145.44 | 147.48 | 144.5 | 147.35 |
| 03/11/2019 | 148.11 | 150.97 | 148.02 | 150.67 |
| 03/12/2019 | 151 | 153.14 | 150.87 | 151.73 |
| 03/13/2019 | 152.3 | 154.04 | 152.04 | 152.47 |
| 03/14/2019 | 152.56 | 154.69 | 152.3 | 154.2 |
| 03/15/2019 | 153.72 | 156.82 | 153.36 | 155.46 |
| 03/18/2019 | 155.92 | 156.41 | 154.42 | 154.96 |
| 03/19/2019 | 155.95 | 155.95 | 154.14 | 154.59 |
| 03/20/2019 | 154.34 | 154.87 | 152.71 | 153.75 |
| 03/21/2019 | 153.32 | 156.68 | 153.31 | 155.8 |
| 03/22/2019 | 154.99 | 155.68 | 152.85 | 153.07 |
| 03/25/2019 | 152.36 | 154.06 | 151.54 | 153.03 |
| 03/26/2019 | 153.77 | 155.6 | 153.77 | 155.3 |
| 03/27/2019 | 155.47 | 155.86 | 153.36 | 154.22 |
| 03/28/2019 | 154.93 | 155.08 | 153.61 | 154.67 |
| 03/29/2019 | 155.73 | 156.29 | 154.93 | 156.19 |
| 04/01/2019 | 157.53 | 157.73 | 156.55 | 157.26 |
| 04/02/2019 | 157.66 | 158.15 | 156.75 | 157.78 |
| 04/03/2019 | 158.55 | 159.11 | 157.85 | 158.46 |
| 04/04/2019 | 158.53 | 158.69 | 156.53 | 157.64 |
| 04/05/2019 | 158 | 158.63 | 157.23 | 157.65 |
| 04/08/2019 | 157.55 | 157.85 | 156.32 | 157.75 |
| 04/09/2019 | 156.56 | 157.99 | 156.47 | 157.49 |
| 04/10/2019 | 157.99 | 158.78 | 157.52 | 158.56 |
| 04/11/2019 | 159.11 | 159.3 | 157.44 | 157.86 |
| 04/12/2019 | 158.71 | 159.64 | 157.86 | 159.64 |
| 04/15/2019 | 159.83 | 160.48 | 159.19 | 160.44 |
| 04/16/2019 | 161.04 | 161.1 | 159.55 | 160.23 |
| 04/17/2019 | 160.87 | 161.07 | 160.31 | 160.44 |
| 04/18/2019 | 160.93 | 161.1 | 159 | 160.16 |
| 04/22/2019 | 159.2 | 160.48 | 159.07 | 160.4 |
| 04/23/2019 | 161 | 161.88 | 159.87 | 161.66 |
| 04/24/2019 | 161.75 | 162.03 | 160.65 | 161.49 |
| 04/25/2019 | 160.52 | 161.6 | 158.55 | 161.02 |
| 04/26/2019 | 161.26 | 163.03 | 160.4 | 162.93 |
| 04/29/2019 | 163.21 | 164.5 | 163.1 | 164.15 |
| 04/30/2019 | 164.98 | 165.7 | 163.92 | 164.43 |
| 05/01/2019 | 165.54 | 165.74 | 162.75 | 162.79 |
| 05/02/2019 | 162.1 | 163.08 | 160.43 | 161.12 |
| 05/03/2019 | 162.3 | 162.74 | 161.18 | 162.04 |
| 05/06/2019 | 158.21 | 162.65 | 158.2 | 162.28 |
| 05/07/2019 | 160.95 | 161.78 | 158.68 | 160.21 |
| 05/08/2019 | 159.77 | 161.7 | 159.52 | 160.76 |
| 05/09/2019 | 158.86 | 159.85 | 157.17 | 159.81 |
| 05/10/2019 | 158.86 | 161.4 | 157.27 | 160.71 |
| 05/13/2019 | 157.19 | 158.72 | 156.42 | 157.33 |
| 05/14/2019 | 158.1 | 161.52 | 157.94 | 160.21 |
| 05/15/2019 | 159.32 | 163.16 | 159.1 | 162.79 |
| 05/16/2019 | 163.45 | 165.6 | 162.86 | 164.87 |
| 05/17/2019 | 163.29 | 165.2 | 163.2 | 164.09 |
| 05/20/2019 | 163.35 | 164.74 | 162.33 | 163.47 |
| 05/21/2019 | 164.58 | 164.86 | 163.19 | 163.86 |
| 05/22/2019 | 163.6 | 165.63 | 163.45 | 164.24 |
| 05/23/2019 | 163.5 | 164.25 | 160.82 | 161.51 |
| 05/24/2019 | 162.75 | 163.41 | 161.72 | 162.64 |
| 05/28/2019 | 163.4 | 165.77 | 163.33 | 163.71 |
| 05/29/2019 | 163.3 | 163.5 | 161.48 | 162.73 |
| 05/30/2019 | 162.8 | 163.5 | 161.94 | 162.76 |
| 05/31/2019 | 160.91 | 162.13 | 160.56 | 161.33 |
| 06/03/2019 | 161.54 | 162.83 | 156.75 | 158.6 |
| 06/04/2019 | 160.29 | 162.37 | 158.65 | 162.33 |
| 06/05/2019 | 163.5 | 165.4 | 162.69 | 165.39 |
| 06/06/2019 | 165.88 | 167.4 | 164.94 | 166.92 |
| 06/07/2019 | 168 | 171.61 | 167.8 | 170.05 |
| 06/10/2019 | 171.84 | 172.02 | 170.51 | 170.82 |
| 06/11/2019 | 171.95 | 172.18 | 168.42 | 170.31 |
| 06/12/2019 | 170.38 | 171.62 | 169.7 | 171.59 |
| 06/13/2019 | 172.14 | 172.2 | 168.72 | 169.35 |
| 06/14/2019 | 169.77 | 170.64 | 168.84 | 169.66 |
| 06/17/2019 | 169.73 | 170.42 | 169.03 | 169.56 |
| 06/18/2019 | 170.65 | 170.67 | 167.55 | 169.28 |
| 06/19/2019 | 169.39 | 171.2 | 169.21 | 170.69 |
| 06/20/2019 | 172.51 | 173.94 | 171.75 | 173.74 |
| 06/21/2019 | 173.27 | 174.81 | 173.16 | 173.44 |
| 06/24/2019 | 174.6 | 174.73 | 172.72 | 173.85 |
| 06/25/2019 | 174.81 | 174.94 | 170.59 | 171.28 |
| 06/26/2019 | 171.39 | 172.39 | 170.82 | 171.06 |
| 06/27/2019 | 172.12 | 172.4 | 170.32 | 171.23 |
| 06/28/2019 | 171.96 | 173.55 | 170.52 | 173.55 |
| 07/01/2019 | 175.33 | 175.54 | 172.74 | 173.94 |
| 07/02/2019 | 174.1 | 175.32 | 173.3 | 175.28 |
| 07/03/2019 | 176 | 176.99 | 175.72 | 176.87 |
| 07/05/2019 | 175.86 | 177.03 | 174.51 | 176.66 |
| 07/08/2019 | 176.3 | 176.61 | 175.4 | 176.19 |
| 07/09/2019 | 175.43 | 177.89 | 175.3 | 177.73 |
| 07/10/2019 | 178.58 | 180.26 | 178.58 | 179.31 |
| 07/11/2019 | 180.12 | 180.94 | 179.46 | 180.74 |
| 07/12/2019 | 181.35 | 181.35 | 178.92 | 180.33 |
| 07/15/2019 | 180.56 | 181.07 | 179.94 | 180.57 |
| 07/16/2019 | 180.37 | 180.88 | 178.73 | 179.31 |
| 07/17/2019 | 179.56 | 180.21 | 179.01 | 179.15 |
| 07/18/2019 | 178.63 | 180.62 | 178.58 | 180.53 |
| 07/19/2019 | 181.84 | 181.84 | 179.14 | 179.24 |
| 07/22/2019 | 179.64 | 180.98 | 179.14 | 180.57 |
| 07/23/2019 | 180.89 | 181.27 | 179.06 | 180.9 |
| 07/24/2019 | 180.79 | 183.43 | 179.25 | 183.33 |
| 07/25/2019 | 183.87 | 183.99 | 181.3 | 181.59 |
| 07/26/2019 | 182.41 | 183.82 | 182.21 | 183.69 |
| 07/29/2019 | 183.89 | 184.07 | 182.73 | 183.21 |
| 07/30/2019 | 182.54 | 183.38 | 181.27 | 181.53 |
| 07/31/2019 | 181.79 | 182.05 | 176.06 | 178 |
| 08/01/2019 | 179.19 | 182.4 | 178.17 | 179.17 |
| 08/02/2019 | 178 | 178.27 | 174.69 | 177.42 |
| 08/05/2019 | 172.01 | 173.5 | 166.98 | 168.86 |
| 08/06/2019 | 171.79 | 172.95 | 170.13 | 172.48 |
| 08/07/2019 | 171.5 | 175.73 | 170.34 | 175.32 |
| 08/08/2019 | 177.46 | 179.95 | 176.57 | 179.9 |
| 08/09/2019 | 179.67 | 180.1 | 177.85 | 179.05 |
| 08/12/2019 | 177.44 | 178.65 | 175.6 | 176.34 |
| 08/13/2019 | 174.39 | 178.92 | 174.21 | 178.61 |
| 08/14/2019 | 176.24 | 177.25 | 173.16 | 173.51 |
| 08/15/2019 | 174.26 | 177.02 | 173.52 | 176.27 |
| 08/16/2019 | 178 | 178.75 | 177.2 | 178.23 |
| 08/19/2019 | 180.42 | 180.42 | 178.12 | 179.74 |
| 08/20/2019 | 179.43 | 180.63 | 178.49 | 179.24 |
| 08/21/2019 | 180.69 | 181.69 | 180.24 | 180.94 |
| 08/22/2019 | 181.95 | 182.33 | 178.61 | 180.09 |
| 08/23/2019 | 179.55 | 180.5 | 174.24 | 175.23 |
| 08/26/2019 | 176.41 | 177.67 | 175.35 | 177.59 |
| 08/27/2019 | 178.32 | 179.19 | 176.94 | 178.38 |
| 08/28/2019 | 176.99 | 178.99 | 176.03 | 178.67 |
| 08/29/2019 | 180.4 | 181.39 | 179.31 | 181.17 |
| 08/30/2019 | 181.99 | 182.18 | 179.67 | 180.82 |
| 09/03/2019 | 180.52 | 181.25 | 179.1 | 179.2 |
| 09/04/2019 | 180.9 | 182.2 | 180.05 | 181.77 |
| 09/05/2019 | 183.73 | 185.68 | 183.38 | 184.73 |
| 09/06/2019 | 184.74 | 186.71 | 184.55 | 185.74 |
| 09/09/2019 | 186.92 | 187.05 | 179.51 | 181.55 |
| 09/10/2019 | 179.41 | 179.7 | 173.81 | 176.35 |
| 09/11/2019 | 177.4 | 177.93 | 174.45 | 174.98 |
| 09/12/2019 | 176.85 | 179.41 | 176.68 | 177.98 |
| 09/13/2019 | 178.65 | 178.77 | 176.02 | 177.27 |
| 09/16/2019 | 176.17 | 177.2 | 175.51 | 176.11 |
| 09/17/2019 | 176.83 | 178.26 | 175.04 | 176.45 |
| 09/18/2019 | 177.09 | 177.18 | 172.83 | 175.29 |
| 09/19/2019 | 176.2 | 177.41 | 175.61 | 175.96 |
| 09/20/2019 | 177.4 | 177.63 | 173.95 | 174.06 |
| 09/23/2019 | 172.9 | 175.25 | 172.79 | 174.91 |
| 09/24/2019 | 176.11 | 177.2 | 173.4 | 174.48 |
| 09/25/2019 | 173.8 | 175.67 | 172.39 | 175.28 |
| 09/26/2019 | 175.65 | 176.45 | 174.61 | 175.65 |
| 09/27/2019 | 176.7 | 176.83 | 172.36 | 174 |
| 09/30/2019 | 174.17 | 175.45 | 172.01 | 172.01 |
| 10/01/2019 | 173.02 | 174.82 | 172.82 | 174.29 |
| 10/02/2019 | 172.64 | 172.94 | 168.59 | 169.83 |
| 10/03/2019 | 169.91 | 173.14 | 168.63 | 172.87 |
| 10/04/2019 | 174.68 | 176.52 | 174.44 | 175.98 |
| 10/07/2019 | 174.66 | 175.69 | 173.8 | 174.9 |
| 10/08/2019 | 173.57 | 174.64 | 171.88 | 172.42 |
| 10/09/2019 | 174.11 | 175.99 | 173.64 | 174.88 |
| 10/10/2019 | 173.89 | 175.9 | 173.59 | 174.88 |
| 10/11/2019 | 176.87 | 179.2 | 176.85 | 177.06 |
| 10/14/2019 | 177.38 | 178.41 | 177.11 | 177.36 |
| 10/15/2019 | 178.13 | 179.43 | 177.55 | 178.75 |
| 10/16/2019 | 177.92 | 178.26 | 176.27 | 177.87 |
| 10/17/2019 | 178.89 | 179.19 | 177.5 | 177.94 |
| 10/18/2019 | 177.9 | 178.2 | 174.55 | 175.71 |
| 10/21/2019 | 176 | 176.73 | 174.61 | 176.43 |
| 10/22/2019 | 177 | 177.79 | 170.78 | 170.86 |
| 10/23/2019 | 170.99 | 172.17 | 170.18 | 171.32 |
| 10/24/2019 | 173.42 | 176.87 | 173.4 | 176.16 |
| 10/25/2019 | 174.93 | 179.15 | 173.5 | 177.85 |
| 10/28/2019 | 178.93 | 180.18 | 178.35 | 179.84 |
| 10/29/2019 | 179.8 | 180 | 177.37 | 177.63 |
| 10/30/2019 | 177.79 | 179.42 | 176.39 | 179.25 |
| 10/31/2019 | 179.25 | 179.7 | 178.01 | 178.86 |
| 11/01/2019 | 180.13 | 181.32 | 179.56 | 180.93 |
| 11/04/2019 | 182.08 | 182.4 | 178.81 | 178.95 |
| 11/05/2019 | 179.07 | 179.56 | 175.18 | 176.37 |
| 11/06/2019 | 176.37 | 178.19 | 176.14 | 176.77 |
| 11/07/2019 | 177.35 | 180.65 | 176.85 | 178.43 |
| 11/08/2019 | 178.38 | 179.45 | 177.8 | 178.97 |
| 11/11/2019 | 178.5 | 180.36 | 178.2 | 179.54 |
| 11/12/2019 | 179.94 | 181.06 | 178.88 | 179.74 |
| 11/13/2019 | 179.4 | 180.88 | 177.9 | 179.41 |
| 11/14/2019 | 179 | 179.77 | 178.06 | 179.75 |
| 11/15/2019 | 180.03 | 180.68 | 179.08 | 179.77 |
| 11/18/2019 | 179.57 | 180.32 | 178.98 | 179.66 |
| 11/19/2019 | 180.39 | 182.98 | 180.2 | 182.77 |
| 11/20/2019 | 182.31 | 183.22 | 180.35 | 181.66 |
| 11/21/2019 | 181.17 | 181.81 | 179.32 | 179.89 |
| 11/22/2019 | 180.13 | 180.47 | 178.35 | 179.47 |
| 11/25/2019 | 180.4 | 181.35 | 180.11 | 180.97 |
| 11/26/2019 | 181.46 | 182.92 | 181.21 | 182.55 |
| 11/27/2019 | 183 | 184.54 | 182.26 | 184.37 |
| 11/29/2019 | 183.93 | 184.85 | 183.36 | 184.51 |
| 12/02/2019 | 184.24 | 184.37 | 179.87 | 181.79 |
| 12/03/2019 | 179.9 | 182.14 | 179.66 | 181.9 |
| 12/04/2019 | 182.66 | 182.8 | 180.47 | 180.6 |
| 12/05/2019 | 181.25 | 182.03 | 180.07 | 181.89 |
| 12/06/2019 | 182.74 | 183.28 | 181.34 | 182.17 |
| 12/09/2019 | 181.9 | 183.26 | 181.3 | 182.92 |
| 12/10/2019 | 182.55 | 183.15 | 181.9 | 182.26 |
| 12/11/2019 | 183.07 | 183.08 | 181.19 | 182.01 |
| 12/12/2019 | 181.66 | 183.33 | 180.83 | 182.64 |
| 12/13/2019 | 182.5 | 185.52 | 182.04 | 185.14 |
| 12/16/2019 | 186.33 | 186.82 | 185.77 | 186.24 |
| 12/17/2019 | 186.5 | 186.78 | 184.1 | 185.52 |
| 12/18/2019 | 185.52 | 186.44 | 184.9 | 184.9 |
| 12/19/2019 | 184.5 | 186.58 | 184.5 | 186.54 |
| 12/20/2019 | 187.6 | 188.17 | 186.3 | 188 |
| 12/23/2019 | 188.15 | 188.41 | 187 | 187.08 |
| 12/24/2019 | 187.1 | 188.02 | 186.91 | 187.57 |
| 12/26/2019 | 187.89 | 189.18 | 187.7 | 189.16 |
| 12/27/2019 | 189.74 | 189.89 | 188.47 | 189.39 |
| 12/30/2019 | 189.31 | 189.48 | 187.12 | 187.83 |
| 12/31/2019 | 187.06 | 188 | 186.54 | 187.9 |