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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 234.3956
CLOSE 234.6465
Low
LOW 206.16
High
HIGH 263.25
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 209.28 | 212.33 | 206.16 | 207.39 |
| 01/04/2023 | 209.62 | 213.2 | 209.62 | 212.61 |
| 01/05/2023 | 213.8 | 214.16 | 210.46 | 211.11 |
| 01/06/2023 | 214 | 218.14 | 213.09 | 217.75 |
| 01/09/2023 | 219.07 | 222.21 | 218.35 | 218.6 |
| 01/10/2023 | 218.99 | 222.39 | 218.18 | 221.09 |
| 01/11/2023 | 221.29 | 222.18 | 219.7 | 222.1 |
| 01/12/2023 | 222.1 | 223.81 | 220.61 | 223.62 |
| 01/13/2023 | 221.91 | 223.76 | 220.14 | 223.06 |
| 01/17/2023 | 222.38 | 224.4 | 222.37 | 223 |
| 01/18/2023 | 224.08 | 224.99 | 219.44 | 219.46 |
| 01/19/2023 | 218.1 | 221.52 | 217.5 | 220.41 |
| 01/20/2023 | 221.14 | 224.43 | 220.41 | 224.31 |
| 01/23/2023 | 224.6 | 226.2 | 223.15 | 224.18 |
| 01/24/2023 | 222.02 | 230 | 216.63 | 223.89 |
| 01/25/2023 | 221.62 | 224.97 | 221.17 | 224.9 |
| 01/26/2023 | 226 | 227.08 | 223.67 | 224.71 |
| 01/27/2023 | 228 | 232.84 | 227.25 | 231.44 |
| 01/30/2023 | 230.2 | 230.42 | 227.93 | 229.1 |
| 01/31/2023 | 228.81 | 230.8 | 228.45 | 230.21 |
| 02/01/2023 | 229.37 | 232.66 | 227.8 | 230.9 |
| 02/02/2023 | 233.96 | 234.3 | 228.37 | 229.56 |
| 02/03/2023 | 228.69 | 230.86 | 227.64 | 230.13 |
| 02/06/2023 | 228.7 | 230.26 | 228.04 | 229.44 |
| 02/07/2023 | 228.02 | 232.13 | 227.95 | 231.32 |
| 02/08/2023 | 230.34 | 231.86 | 229.99 | 230.2 |
| 02/09/2023 | 232.41 | 232.48 | 229.13 | 229.35 |
| 02/10/2023 | 228.96 | 229.91 | 226.16 | 227.2 |
| 02/13/2023 | 226.88 | 229.83 | 226.27 | 228.88 |
| 02/14/2023 | 228.67 | 231.42 | 227.17 | 229.39 |
| 02/15/2023 | 227.59 | 229.07 | 226.8 | 228.92 |
| 02/16/2023 | 226.07 | 228.36 | 225.67 | 225.83 |
| 02/17/2023 | 224.18 | 224.77 | 221.74 | 223.56 |
| 02/21/2023 | 220.16 | 222.44 | 219.99 | 220.62 |
| 02/22/2023 | 220.41 | 221.75 | 219.45 | 220.02 |
| 02/23/2023 | 221.56 | 222.09 | 218.93 | 221.13 |
| 02/24/2023 | 218.48 | 220.24 | 217.46 | 219.55 |
| 02/27/2023 | 220.73 | 221.44 | 219.34 | 220.35 |
| 02/28/2023 | 220 | 221.77 | 219.5 | 219.94 |
| 03/01/2023 | 219.46 | 220.27 | 216.43 | 218.36 |
| 03/02/2023 | 217.89 | 219.6 | 217.09 | 219.06 |
| 03/03/2023 | 220.2 | 224.02 | 219.9 | 223.77 |
| 03/06/2023 | 223.93 | 227.42 | 223.69 | 226.75 |
| 03/07/2023 | 226.75 | 227.38 | 223.08 | 223.17 |
| 03/08/2023 | 221.96 | 222.93 | 221.18 | 222.19 |
| 03/09/2023 | 221.4 | 224.37 | 219.66 | 220.01 |
| 03/10/2023 | 219.03 | 219.12 | 215.48 | 216.14 |
| 03/13/2023 | 214.63 | 217.85 | 212.5 | 214.47 |
| 03/14/2023 | 218 | 219.87 | 216.04 | 218.66 |
| 03/15/2023 | 214.41 | 216.91 | 213.67 | 216.37 |
| 03/16/2023 | 215.17 | 217.58 | 208.76 | 217.45 |
| 03/17/2023 | 214.87 | 218.66 | 214.87 | 217.39 |
| 03/20/2023 | 217 | 220.55 | 216.84 | 218.15 |
| 03/21/2023 | 221.34 | 222.51 | 218.68 | 221.95 |
| 03/22/2023 | 222.5 | 224.9 | 219.92 | 220.04 |
| 03/23/2023 | 220.44 | 225.25 | 220.26 | 222.59 |
| 03/24/2023 | 220.67 | 221.33 | 218.25 | 221.04 |
| 03/27/2023 | 222.59 | 224.08 | 221.39 | 221.81 |
| 03/28/2023 | 222.82 | 223.33 | 218.65 | 220.33 |
| 03/29/2023 | 222.29 | 223.55 | 220.92 | 223.3 |
| 03/30/2023 | 223.92 | 224.24 | 221.21 | 222.36 |
| 03/31/2023 | 223.6 | 225.84 | 223.29 | 225.46 |
| 04/03/2023 | 225.23 | 229.16 | 224.12 | 229 |
| 04/04/2023 | 229 | 230.05 | 226.83 | 227.66 |
| 04/05/2023 | 226.78 | 228.47 | 226.55 | 228.17 |
| 04/06/2023 | 226.16 | 226.73 | 224.68 | 225.99 |
| 04/10/2023 | 225.56 | 226.48 | 224.32 | 226.43 |
| 04/11/2023 | 227 | 229.14 | 226.2 | 228.45 |
| 04/12/2023 | 229.93 | 231.59 | 227.33 | 227.81 |
| 04/13/2023 | 229.46 | 232.84 | 228.8 | 232.69 |
| 04/14/2023 | 232.99 | 234.99 | 232.24 | 234.02 |
| 04/17/2023 | 234.02 | 234.05 | 230.94 | 233.48 |
| 04/18/2023 | 233.75 | 234.33 | 231.69 | 233.6 |
| 04/19/2023 | 234 | 234.06 | 231.85 | 232.57 |
| 04/20/2023 | 232.46 | 234.67 | 231.5 | 234.6 |
| 04/21/2023 | 235 | 235.57 | 233.38 | 234.05 |
| 04/24/2023 | 234.23 | 235.15 | 231.51 | 232.76 |
| 04/25/2023 | 233.02 | 235.02 | 229.43 | 229.59 |
| 04/26/2023 | 231.22 | 232.77 | 226.72 | 228.15 |
| 04/27/2023 | 228.67 | 229.63 | 226.61 | 229.01 |
| 04/28/2023 | 228.65 | 233.57 | 228.06 | 232.73 |
| 05/01/2023 | 232.87 | 234.59 | 231.51 | 232.51 |
| 05/02/2023 | 231.95 | 232.37 | 226.21 | 226.98 |
| 05/03/2023 | 226.98 | 228.67 | 225.92 | 225.98 |
| 05/04/2023 | 224.84 | 226.06 | 223.48 | 225.6 |
| 05/05/2023 | 228.34 | 232.34 | 227.29 | 231.78 |
| 05/08/2023 | 231.25 | 233.45 | 231.25 | 232.23 |
| 05/09/2023 | 231.08 | 234.09 | 230.82 | 233.26 |
| 05/10/2023 | 234.3 | 234.81 | 228.9 | 231.27 |
| 05/11/2023 | 230.75 | 231.52 | 228.27 | 231.01 |
| 05/12/2023 | 232 | 232.73 | 229.82 | 231.38 |
| 05/15/2023 | 231.19 | 232.83 | 230.55 | 232.81 |
| 05/16/2023 | 232.56 | 233.1 | 229.63 | 230.47 |
| 05/17/2023 | 232.73 | 233.89 | 230.55 | 232.65 |
| 05/18/2023 | 232.4 | 234.15 | 231.13 | 233.6 |
| 05/19/2023 | 234 | 234.34 | 231.94 | 233.31 |
| 05/22/2023 | 233.31 | 233.87 | 231.18 | 231.28 |
| 05/23/2023 | 229.27 | 229.49 | 223.66 | 224.58 |
| 05/24/2023 | 222.55 | 223.1 | 220.03 | 222.25 |
| 05/25/2023 | 222.45 | 224.69 | 220.49 | 223.38 |
| 05/26/2023 | 223.82 | 226.21 | 223.34 | 225.01 |
| 05/30/2023 | 225.01 | 225.47 | 219.75 | 221.64 |
| 05/31/2023 | 219.96 | 221.53 | 216.14 | 221.03 |
| 06/01/2023 | 222.73 | 226.71 | 222.43 | 226.5 |
| 06/02/2023 | 228.81 | 230.27 | 227.42 | 228.79 |
| 06/05/2023 | 227.91 | 228.33 | 225.31 | 226.77 |
| 06/06/2023 | 226.69 | 229.25 | 226.16 | 228.22 |
| 06/07/2023 | 227 | 227.55 | 221.02 | 225.27 |
| 06/08/2023 | 225.09 | 225.14 | 222.41 | 223.05 |
| 06/09/2023 | 223.64 | 225.18 | 222.76 | 223.56 |
| 06/12/2023 | 224.41 | 226.45 | 223.63 | 226.17 |
| 06/13/2023 | 225.62 | 227.15 | 222.63 | 223.4 |
| 06/14/2023 | 223.74 | 225.47 | 222.58 | 223.44 |
| 06/15/2023 | 222.02 | 227.11 | 221.37 | 226.17 |
| 06/16/2023 | 226.45 | 229.8 | 226.08 | 228.91 |
| 06/20/2023 | 227 | 229.57 | 226.18 | 226.47 |
| 06/21/2023 | 226.12 | 228.63 | 224.98 | 227.25 |
| 06/22/2023 | 226.36 | 228.93 | 225.5 | 228.39 |
| 06/23/2023 | 227.22 | 229.98 | 226.39 | 229.55 |
| 06/26/2023 | 229.44 | 230.1 | 226.2 | 226.3 |
| 06/27/2023 | 227.48 | 228.61 | 226.52 | 227.34 |
| 06/28/2023 | 227.5 | 228.06 | 226.02 | 227.96 |
| 06/29/2023 | 228.79 | 234.7 | 228.6 | 234.32 |
| 06/30/2023 | 236.27 | 238.28 | 235.95 | 237.48 |
| 07/03/2023 | 237 | 238.4 | 235.41 | 237.97 |
| 07/05/2023 | 234.41 | 240 | 233.99 | 239.45 |
| 07/06/2023 | 238.27 | 239.6 | 236.69 | 238.88 |
| 07/07/2023 | 236.73 | 238.44 | 236.13 | 236.45 |
| 07/10/2023 | 237.01 | 239.1 | 236.5 | 238.16 |
| 07/11/2023 | 238.81 | 240.7 | 238.12 | 240.55 |
| 07/12/2023 | 241.55 | 243.95 | 241.23 | 242.21 |
| 07/13/2023 | 243.79 | 244.27 | 243.15 | 243.31 |
| 07/14/2023 | 244.73 | 244.74 | 241.96 | 243.16 |
| 07/17/2023 | 243.11 | 245.37 | 243 | 243.99 |
| 07/18/2023 | 243.1 | 243.18 | 237.68 | 240.77 |
| 07/19/2023 | 241.25 | 242.59 | 240.12 | 241.42 |
| 07/20/2023 | 241.16 | 241.61 | 239.07 | 239.62 |
| 07/21/2023 | 239.74 | 240.35 | 238.73 | 239.25 |
| 07/24/2023 | 239.68 | 241.28 | 238.19 | 240.74 |
| 07/25/2023 | 240.02 | 240.8 | 238.56 | 238.69 |
| 07/26/2023 | 231.42 | 238.85 | 227.68 | 237.1 |
| 07/27/2023 | 237.42 | 238.66 | 232.96 | 234.44 |
| 07/28/2023 | 234.58 | 235.88 | 233.71 | 235.75 |
| 07/31/2023 | 236 | 238.42 | 236 | 237.73 |
| 08/01/2023 | 237.14 | 240.73 | 237 | 239.78 |
| 08/02/2023 | 238.63 | 238.79 | 236.79 | 237.56 |
| 08/03/2023 | 236 | 239.05 | 235.25 | 238.76 |
| 08/04/2023 | 238 | 241.91 | 237.84 | 238.99 |
| 08/07/2023 | 239.22 | 242.18 | 239.21 | 241.51 |
| 08/08/2023 | 240.42 | 241.36 | 237.39 | 239.29 |
| 08/09/2023 | 240.5 | 241.97 | 239.49 | 239.76 |
| 08/10/2023 | 240.62 | 243.95 | 240.09 | 240.16 |
| 08/11/2023 | 240 | 240.72 | 238.42 | 240.04 |
| 08/14/2023 | 240.72 | 243.33 | 240.26 | 242.9 |
| 08/15/2023 | 242.01 | 242.67 | 239.35 | 239.83 |
| 08/16/2023 | 236.53 | 241.07 | 236.02 | 239.29 |
| 08/17/2023 | 240 | 240.38 | 236.49 | 237.37 |
| 08/18/2023 | 235.58 | 239.05 | 235.3 | 238.17 |
| 08/21/2023 | 239.38 | 240.53 | 237.76 | 239.46 |
| 08/22/2023 | 240 | 241.43 | 238.67 | 240.57 |
| 08/23/2023 | 241.32 | 242.54 | 240.72 | 242.3 |
| 08/24/2023 | 242.25 | 243.56 | 239.36 | 239.47 |
| 08/25/2023 | 241.38 | 243.41 | 240.21 | 242.57 |
| 08/28/2023 | 243.01 | 245.23 | 242.6 | 243.83 |
| 08/29/2023 | 243.5 | 245.83 | 243.4 | 245.34 |
| 08/30/2023 | 246.42 | 248.23 | 246.05 | 246.23 |
| 08/31/2023 | 245.59 | 248.02 | 245.45 | 245.68 |
| 09/01/2023 | 247.47 | 248.87 | 246.77 | 248.11 |
| 09/05/2023 | 248.35 | 248.69 | 245.2 | 245.34 |
| 09/06/2023 | 245.42 | 246.66 | 244.21 | 246.16 |
| 09/07/2023 | 245.5 | 247.4 | 245.11 | 247.14 |
| 09/08/2023 | 247.79 | 248.14 | 246.44 | 247.29 |
| 09/11/2023 | 247.33 | 248.36 | 246.27 | 247.22 |
| 09/12/2023 | 246.94 | 247.76 | 246.01 | 247.3 |
| 09/13/2023 | 247.15 | 250.06 | 246.61 | 247.83 |
| 09/14/2023 | 245 | 245.54 | 238.75 | 241.5 |
| 09/15/2023 | 241.9 | 244.1 | 240.03 | 241.07 |
| 09/18/2023 | 240.94 | 245.23 | 240.77 | 244.66 |
| 09/19/2023 | 245 | 245.12 | 241.46 | 243.56 |
| 09/20/2023 | 243.63 | 244.53 | 241.67 | 241.86 |
| 09/21/2023 | 240.77 | 240.78 | 236.27 | 236.61 |
| 09/22/2023 | 236.75 | 237.79 | 234.88 | 235.08 |
| 09/25/2023 | 235.38 | 235.47 | 232.21 | 233.36 |
| 09/26/2023 | 231.93 | 232.67 | 229.6 | 229.65 |
| 09/27/2023 | 230.26 | 230.68 | 227.92 | 229.5 |
| 09/28/2023 | 230.67 | 232.54 | 229.67 | 231.66 |
| 09/29/2023 | 232.84 | 233.03 | 229.65 | 230.01 |
| 10/02/2023 | 229.24 | 231.37 | 228.77 | 231.27 |
| 10/03/2023 | 230.47 | 231.75 | 227.78 | 228.81 |
| 10/04/2023 | 229.48 | 231.7 | 228.88 | 231.22 |
| 10/05/2023 | 230.41 | 234.19 | 230.22 | 233.48 |
| 10/06/2023 | 233.17 | 236.59 | 232.75 | 235.04 |
| 10/09/2023 | 232.8 | 235.17 | 231.7 | 234.44 |
| 10/10/2023 | 234.9 | 238.22 | 234.28 | 236.6 |
| 10/11/2023 | 237.55 | 238.51 | 234.89 | 235.68 |
| 10/12/2023 | 236.71 | 237.73 | 234.89 | 236.78 |
| 10/13/2023 | 236.39 | 238.65 | 236.23 | 237.67 |
| 10/16/2023 | 239 | 240.71 | 238.33 | 240.07 |
| 10/17/2023 | 239.63 | 241.48 | 238.29 | 241.2 |
| 10/18/2023 | 239.96 | 240.83 | 236.99 | 237.47 |
| 10/19/2023 | 237.47 | 237.92 | 233.41 | 233.81 |
| 10/20/2023 | 234.13 | 235.77 | 232.64 | 233.38 |
| 10/23/2023 | 231.36 | 234.46 | 231.28 | 231.53 |
| 10/24/2023 | 232.89 | 236.53 | 232.89 | 234.65 |
| 10/25/2023 | 232.25 | 238.48 | 231.29 | 236.85 |
| 10/26/2023 | 234.57 | 235.61 | 230.36 | 231.28 |
| 10/27/2023 | 231.17 | 231.39 | 228.03 | 229.27 |
| 10/30/2023 | 232.19 | 233.38 | 230.03 | 233.08 |
| 10/31/2023 | 233.57 | 235.72 | 232.99 | 235.1 |
| 11/01/2023 | 236.14 | 239.04 | 235.68 | 238.58 |
| 11/02/2023 | 239.91 | 243.25 | 239.2 | 243.25 |
| 11/03/2023 | 245.12 | 245.32 | 242.26 | 243.6 |
| 11/06/2023 | 244 | 244.78 | 242.61 | 243.49 |
| 11/07/2023 | 243.41 | 245.07 | 243.38 | 244.77 |
| 11/08/2023 | 243.49 | 244.75 | 242.8 | 243.91 |
| 11/09/2023 | 244.33 | 244.48 | 240.97 | 241.64 |
| 11/10/2023 | 243.98 | 245.27 | 241.97 | 245.25 |
| 11/13/2023 | 245 | 245.68 | 244.11 | 244.67 |
| 11/14/2023 | 246.17 | 247.93 | 245.58 | 246.94 |
| 11/15/2023 | 246.81 | 248.24 | 245.34 | 248.11 |
| 11/16/2023 | 248.59 | 249.45 | 247.27 | 248.57 |
| 11/17/2023 | 249.45 | 250.24 | 248.66 | 249.56 |
| 11/20/2023 | 249.61 | 250.93 | 245.6 | 249.97 |
| 11/21/2023 | 250.03 | 253.34 | 250.03 | 252.23 |
| 11/22/2023 | 253 | 254.54 | 252.66 | 253.72 |
| 11/24/2023 | 254.19 | 254.7 | 253.5 | 254.3 |
| 11/27/2023 | 254.3 | 254.98 | 252.52 | 254.14 |
| 11/28/2023 | 253.85 | 254.15 | 251.61 | 252.94 |
| 11/29/2023 | 253.92 | 256.07 | 253.52 | 254.23 |
| 11/30/2023 | 254.25 | 256.77 | 253.17 | 256.68 |
| 12/01/2023 | 255.79 | 256.91 | 253.9 | 256.45 |
| 12/04/2023 | 255.91 | 257.39 | 254.35 | 254.44 |
| 12/05/2023 | 254.19 | 254.82 | 252.14 | 254.61 |
| 12/06/2023 | 255.8 | 256.83 | 253.53 | 254.29 |
| 12/07/2023 | 254.89 | 256.14 | 253.5 | 255.82 |
| 12/08/2023 | 255 | 256.04 | 253.87 | 255.74 |
| 12/11/2023 | 255 | 257.63 | 255 | 256.52 |
| 12/12/2023 | 257.3 | 259.72 | 256.4 | 259.56 |
| 12/13/2023 | 259.15 | 262.48 | 258.69 | 262.38 |
| 12/14/2023 | 263.19 | 263.25 | 256.4 | 258.73 |
| 12/15/2023 | 254.51 | 258.37 | 254.45 | 258.03 |
| 12/18/2023 | 258.7 | 259.59 | 257.95 | 258.37 |
| 12/19/2023 | 258.61 | 260.34 | 257.2 | 259.99 |
| 12/20/2023 | 260.5 | 260.82 | 257.08 | 257.11 |
| 12/21/2023 | 257.51 | 259.99 | 257.04 | 259.54 |
| 12/22/2023 | 260 | 261.21 | 258.22 | 258.43 |
| 12/26/2023 | 258.53 | 259.74 | 258.53 | 259.16 |
| 12/27/2023 | 259.25 | 259.77 | 258.31 | 258.93 |
| 12/28/2023 | 258.54 | 260.97 | 258.54 | 260.4 |
| 12/29/2023 | 260.57 | 261.46 | 259.67 | 260.35 |