Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Visa Inc. logo
V
Visa Inc.
20:00:03
327.24 $
0.0000 (%0.00)
Previous Close: 330.38
Day Low₺327.22
Day High₺332.33
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

V: Visa Inc. Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 206.8284
CLOSE 206.977

Low

LOW 174.6

High

HIGH 235.85
DATEOPENHIGHLOWCLOSE
01/03/2022217.52222.06217.01221.43
01/04/2022222226.79221.81222.46
01/05/2022222.64225.27219.92220
01/06/2022217.8221.91217.55219.75
01/07/2022217.31220.2215.64216.96
01/10/2022213.98214.2206.5211.97
01/11/2022211.42214.95208.74214.38
01/12/2022214.48217.58213.81215.71
01/13/2022216.85220.48214.66215
01/14/2022214.17218.25213.71214.67
01/18/2022215.88216.91214.33215.71
01/19/2022213218.23212.11214.68
01/20/2022214.72219.6213.94214.35
01/21/2022215.46215.6205.82205.93
01/24/2022202.18202.72195.65201.85
01/25/2022199.62205.38196.99202
01/26/2022204.28210.86203.67205.87
01/27/2022209.5210.96205.85206.15
01/28/2022220.64228.12216.1228
01/31/2022225.55226.38222.05226.17
02/01/2022226.9234.61226.42232.36
02/02/2022231.3235.85230.01235.42
02/03/2022233.04233.49230.55231.54
02/04/2022228.5230.22224.95228.39
02/07/2022228229.92226.01227.16
02/08/2022226.26228.5224.75227.94
02/09/2022230.13233.15230.12230.87
02/10/2022228.03229.95224.87225.59
02/11/2022227.25229.1223.54224.69
02/14/2022223.29227.26222.81225.34
02/15/2022227.27229.29224.91227.82
02/16/2022227.5229.88225.6228.82
02/17/2022228.4228.81224.17224.61
02/18/2022224.6225.74221.84222.69
02/22/2022221.02224.34219.92221.32
02/23/2022222.84224.28215.42215.95
02/24/2022203.37217.86201.45217.3
02/25/2022217.29220.68214.25219.27
02/28/2022216218.65213.24216.12
03/01/2022214.48215.15207.28208.97
03/02/2022206.9210.54206.19208.48
03/03/2022210.55211.5206.56207.23
03/04/2022205206.37196.86200.29
03/07/2022199.84200.18190.05190.7
03/08/2022190.01196.42186.67191.71
03/09/2022196.5200.5195.24199.76
03/10/2022196.9199.94196.3197.97
03/11/2022200.75200.84196.46196.71
03/14/2022198.42204.43198.16200.33
03/15/2022202.09206.41201.4206.14
03/16/2022210213.67207211.87
03/17/2022209.93213.54208.72213.45
03/18/2022211.7219.26210.29219.11
03/21/2022216.34218.06214.55217.04
03/22/2022217.84219.57217.18218.47
03/23/2022215.3217.29214.2214.68
03/24/2022214.99217.66214217.31
03/25/2022218.42218.93215.69218.43
03/28/2022218.5220.98217.51220.77
03/29/2022224.84228.81223.78228.12
03/30/2022225.84226.16222.73223.95
03/31/2022223.91225.92220.44221.77
04/01/2022223.08226.63222.23226.36
04/04/2022225.76229.24224.96227.74
04/05/2022226.83228.99225.31226.09
04/06/2022222.78222.87218.62219.01
04/07/2022218.31218.68213.68216.15
04/08/2022214.81219.41213.08216.98
04/11/2022215.25217.3213.41214.75
04/12/2022216.5216.99210.7211.4
04/13/2022210.43213.85207.17213.27
04/14/2022214.27215.95212.53212.79
04/18/2022211.67215.83211.52213.17
04/19/2022213.1216.51212.44215.7
04/20/2022218.66220.82217.39217.79
04/21/2022219.51223.92215.35216.45
04/22/2022216.24216.56207.95208.17
04/25/2022206.35210.53205.33209.95
04/26/2022206.98208.56201.1201.1
04/27/2022217.37221.8213.05214.11
04/28/2022220.4224.93219.27220.66
04/29/2022218.62221.2212.35213.13
05/02/2022211.77212.14206.96211.53
05/03/2022213.61213.61206.27208.56
05/04/2022209.35214.8205.33214.52
05/05/2022212.27214.58203.07205.24
05/06/2022203.75205.72200.22202.82
05/09/2022200.05200.75192.08193
05/10/2022196.71197.75190.97193.58
05/11/2022193.49198.32191.4196.72
05/12/2022194.53196.06189.95193.97
05/13/2022197200.54196.5199.23
05/16/2022197.32199.94195.88197.81
05/17/2022202.85204.8200.15204
05/18/2022202.82205.46199.13199.99
05/19/2022196.35200.42193.31197.37
05/20/2022199.67201.66194.02199.03
05/23/2022200.88207.96200.77207.56
05/24/2022203.91204.67199.03202.63
05/25/2022200.59204.95200.47203.84
05/26/2022205.11209.74204.67208.55
05/27/2022210213.23209.64212.88
05/31/2022210.38214.35209.11212.17
06/01/2022212.05214.11208.82209.93
06/02/2022211.89215.25211.08215.05
06/03/2022212.95214.21211.27212.65
06/06/2022215.45217.58212.09212.94
06/07/2022211.12214.97210.72214.5
06/08/2022213.76215.57212.83213.5
06/09/2022212.59213.71206.02206.11
06/10/2022201.65203.42199.18199.51
06/13/2022192.99195.89191.08192.26
06/14/2022192.72194.34191.75193.52
06/15/2022195.98198.83192.23196.16
06/16/2022191.41191.87187.53189.05
06/17/2022186.93191.31185.91190.01
06/21/2022195.71196.73193.73194.39
06/22/2022191.25196.39191.03193.82
06/23/2022196.14197.46193.45196.64
06/24/2022197.73205.64197.51205.51
06/27/2022205.75207.09202.61203.56
06/28/2022204206.79197.5198.12
06/29/2022197.32200.64197.32199.5
06/30/2022195.37198.85192.85196.89
07/01/2022196.79199.8194.71199.18
07/05/2022196.23200.57194.14200.54
07/06/2022200202.51198.67201.12
07/07/2022202.54203.43200.04202.8
07/08/2022202.32204.1200.46203.57
07/11/2022202206.74202205.06
07/12/2022203.25208.12202.76204.82
07/13/2022200.43205.57199.5204.15
07/14/2022200206.08197.98205.91
07/15/2022209.37211.71207.18210.04
07/18/2022211.5212.91206.64207.21
07/19/2022208.22214.11207.9213.66
07/20/2022212214.13211.21213.37
07/21/2022213.15216.9212.73216.19
07/22/2022217.93218.07212.12213.7
07/25/2022214.58214.8211.62214.27
07/26/2022213.85215.15211.75212.49
07/27/2022210.77216.85201.2210.47
07/28/2022210.64212.72207.92211.35
07/29/2022212214.16209.83212.11
08/01/2022208.45213.99207.56211.36
08/02/2022207.8208.84203.93206.26
08/03/2022207.99210.33206.88208.48
08/04/2022210.53214.88208.55213.47
08/05/2022210.71215.95210.5215.87
08/08/2022215.23216.63212.05213.32
08/09/2022212213.45209.75210.26
08/10/2022214.83214.84211.31212.1
08/11/2022213.29213.5210.59211.08
08/12/2022213213.22210.1211.33
08/15/2022210.37216.74210.37216.42
08/16/2022214.55217.61212.13217.14
08/17/2022215216.18212.75214.52
08/18/2022213.87216212.43215.25
08/19/2022214.11215.23212.39212.82
08/22/2022209.94211.25208.2208.61
08/23/2022208209.3206.53206.8
08/24/2022206.63208.35205.68206.67
08/25/2022207.39209.91206.5209.82
08/26/2022209.77210.26202.7202.89
08/29/2022201.25203.96200.62202.33
08/30/2022203.92204.41200.21201.38
08/31/2022201203.17198.64198.71
09/01/2022198.72200.43196.66200.13
09/02/2022202.44202.48196.85197.76
09/06/2022197.9200.04196.4198.64
09/07/2022198.71201.14197.22200.42
09/08/2022197.4201.11196.96200.71
09/09/2022202.07206.4201.35205.2
09/12/2022206.5207.19204.95206.63
09/13/2022202.05203.47198.87199.67
09/14/2022200200.88198.06199.41
09/15/2022198.09200.31194.53195.37
09/16/2022190.22193.82188.22193.3
09/19/2022191.59193.99190.71193.13
09/20/2022191.1193.03190.29192.07
09/21/2022192.53193.09187187.02
09/22/2022186.35187.21184.66185.79
09/23/2022183.47184.58182.23183.96
09/26/2022183.04184.5179.9180.59
09/27/2022182.51184.85177.02177.87
09/28/2022177.26180.1174.83179.18
09/29/2022178.83182.24178.73180.06
09/30/2022180.06182.92177.6177.65
10/03/2022179.34183.36178.15181.65
10/04/2022185.05186.21183.07185.65
10/05/2022183.34188.82182.36187.67
10/06/2022186.65188.05185.25185.59
10/07/2022183.45184.61181.93183.83
10/10/2022184.13184.78180.9182.18
10/11/2022180.37181.64178.19179.14
10/12/2022179.09180.59178.22178.24
10/13/2022175185.37174.6184.66
10/14/2022186.79187.13182.07182.62
10/17/2022186188.57182.85185.25
10/18/2022189.49190.19185.74187.17
10/19/2022185.49187.64184.76186.41
10/20/2022186.46190.98186.43187.22
10/21/2022185.8190.95185.05190.37
10/24/2022191.41193.13189.1190.71
10/25/2022190.87195.23190.72194.38
10/26/2022196.58206.37196.5203.33
10/27/2022203.32206.32201.59204.29
10/28/2022205211.52203.31209.34
10/31/2022208.92209.62206.2207.16
11/01/2022208.91209.97205.33206.93
11/02/2022205.76207200.58200.95
11/03/2022198.28198.85194.18194.75
11/04/2022197201.45195.34196.98
11/07/2022198.32200.44197.17200.1
11/08/2022201.66204.12199.74201.78
11/09/2022200.7201.33193.33193.93
11/10/2022203.09205.76200.02205.57
11/11/2022206206.43202.15205
11/14/2022203.5209.17203.21206.86
11/15/2022209.99213.73207.51209.99
11/16/2022208.58210.89208.22210.14
11/17/2022207.96211.28207.32210.99
11/18/2022213.17214.17209.74210.8
11/21/2022210.3210.55205.89206.32
11/22/2022207.54210.48205.35210.33
11/23/2022210212.83209.92211.73
11/25/2022211.71214211.39213.79
11/28/2022212.26214.47210.65211.26
11/29/2022209.35210.15207.35209.06
11/30/2022208.22217208.01217
12/01/2022217218.65215.3217
12/02/2022215.73218.48214.24217.66
12/05/2022215.65216.91213.05213.68
12/06/2022212212.13207.64209.08
12/07/2022208.8209.02205.13207.81
12/08/2022209.51210.3207.75209.1
12/09/2022207.91210.52207.52208.7
12/12/2022210214.82209.47214.59
12/13/2022219.54219.98212.62213.04
12/14/2022212.85216.28211.63213.32
12/15/2022209.6211.82206.82207.91
12/16/2022207.49208.4205.3206.89
12/19/2022206.63207.47203.95204.82
12/20/2022203.88206.53203.55205.36
12/21/2022206.57207.96205.58206.81
12/22/2022205.75206.65202.13205.06
12/23/2022204.13206.24203.52205.83
12/27/2022205.92206.88204.6206.29
12/28/2022206.68208.53204.8204.99
12/29/2022205.95208.53205.5208.06
12/30/2022206.31208.04205.7207.76