Visa Inc. (V)
336.12
0.94 (0.28%)
At close: Apr 15, 2025, 3:59 PM
335.20
-0.27%
After-hours: Apr 15, 2025, 06:58 PM EDT
Visa Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 336.41 | 336.41 | 339.61 | 339.61 | 333.14 | 333.14 | 335.18 | 335.18 | 0.53% | 5,009,291 |
| Apr 11, 2025 | 324.43 | 324.43 | 336.98 | 336.98 | 322.54 | 322.54 | 333.40 | 333.40 | 2.71% | 6,804,507 |
| Apr 10, 2025 | 328.02 | 328.02 | 330.16 | 330.16 | 313.27 | 313.27 | 324.61 | 324.61 | -2.35% | 8,709,800 |
| Apr 9, 2025 | 305.64 | 305.64 | 334.03 | 334.03 | 305.64 | 305.64 | 332.43 | 332.43 | 7.84% | 11,361,801 |
| Apr 8, 2025 | 322.24 | 322.24 | 326.28 | 326.28 | 303.93 | 303.93 | 308.27 | 308.27 | -1.30% | 9,569,300 |
| Apr 7, 2025 | 302.07 | 302.07 | 322.18 | 322.18 | 299.00 | 299.00 | 312.32 | 312.32 | -0.26% | 12,163,443 |
| Apr 4, 2025 | 330.00 | 330.00 | 334.65 | 334.65 | 312.12 | 312.12 | 313.13 | 313.13 | -7.74% | 13,201,735 |
| Apr 3, 2025 | 333.90 | 333.90 | 344.74 | 344.74 | 331.00 | 331.00 | 339.39 | 339.39 | -2.00% | 8,792,900 |
| Apr 2, 2025 | 343.44 | 343.44 | 348.20 | 348.20 | 343.05 | 343.05 | 346.33 | 346.33 | -0.01% | 5,682,521 |
| Apr 1, 2025 | 350.44 | 350.44 | 350.45 | 350.45 | 342.57 | 342.57 | 346.35 | 346.35 | -1.17% | 7,473,329 |
| Mar 31, 2025 | 339.35 | 339.35 | 351.86 | 351.86 | 334.49 | 334.49 | 350.46 | 350.46 | 2.22% | 9,950,800 |
| Mar 28, 2025 | 349.19 | 349.19 | 351.62 | 351.62 | 341.61 | 341.61 | 342.85 | 342.85 | -2.00% | 5,687,616 |
| Mar 27, 2025 | 344.00 | 344.00 | 350.84 | 350.84 | 343.32 | 343.32 | 349.86 | 349.86 | 1.65% | 7,254,807 |
| Mar 26, 2025 | 345.99 | 345.99 | 347.38 | 347.38 | 343.00 | 343.00 | 344.18 | 344.18 | -0.13% | 6,187,600 |
| Mar 25, 2025 | 344.56 | 344.56 | 345.53 | 345.53 | 340.67 | 340.67 | 344.62 | 344.62 | 0.22% | 3,931,200 |
| Mar 24, 2025 | 338.65 | 338.65 | 345.22 | 345.22 | 337.65 | 337.65 | 343.87 | 343.87 | 2.45% | 5,675,111 |
| Mar 21, 2025 | 337.37 | 337.37 | 339.43 | 339.43 | 335.52 | 335.52 | 335.66 | 335.66 | -1.13% | 17,279,700 |
| Mar 20, 2025 | 339.00 | 339.00 | 342.24 | 342.24 | 337.66 | 337.66 | 339.50 | 339.50 | -0.11% | 5,432,700 |
| Mar 19, 2025 | 336.80 | 336.80 | 341.03 | 341.03 | 334.50 | 334.50 | 339.87 | 339.87 | 1.52% | 5,615,204 |
| Mar 18, 2025 | 335.29 | 335.29 | 335.80 | 335.80 | 332.30 | 332.30 | 334.77 | 334.77 | 0.07% | 7,778,631 |
| Mar 17, 2025 | 330.03 | 330.03 | 336.11 | 336.11 | 329.76 | 329.76 | 334.55 | 334.55 | 0.83% | 6,149,652 |
| Mar 14, 2025 | 327.21 | 327.21 | 332.77 | 332.77 | 326.38 | 326.38 | 331.80 | 331.80 | 0.99% | 7,810,970 |
| Mar 13, 2025 | 330.99 | 330.99 | 336.20 | 336.20 | 327.70 | 327.70 | 328.55 | 328.55 | -1.29% | 7,915,323 |
| Mar 12, 2025 | 335.97 | 335.97 | 336.16 | 336.16 | 329.11 | 329.11 | 332.84 | 332.84 | 0.21% | 6,295,400 |
| Mar 11, 2025 | 338.41 | 338.41 | 339.61 | 339.61 | 329.58 | 329.58 | 332.14 | 332.14 | -2.74% | 9,776,100 |
| Mar 10, 2025 | 339.94 | 339.94 | 345.01 | 345.01 | 337.64 | 337.64 | 341.48 | 341.48 | -1.11% | 8,204,300 |
| Mar 7, 2025 | 340.87 | 340.87 | 346.39 | 346.39 | 339.14 | 339.14 | 345.32 | 345.32 | 0.34% | 6,358,901 |
| Mar 6, 2025 | 345.96 | 345.96 | 348.87 | 348.87 | 340.39 | 340.39 | 344.16 | 344.16 | -2.42% | 8,611,119 |
| Mar 5, 2025 | 350.83 | 350.83 | 354.11 | 354.11 | 348.94 | 348.94 | 352.68 | 352.68 | 0.13% | 8,244,242 |
| Mar 4, 2025 | 360.11 | 360.11 | 360.27 | 360.27 | 350.40 | 350.40 | 352.23 | 352.23 | -2.65% | 8,955,804 |
| Mar 3, 2025 | 363.00 | 363.00 | 366.54 | 366.54 | 359.54 | 359.54 | 361.82 | 361.82 | -0.25% | 9,099,607 |
| Feb 28, 2025 | 354.71 | 354.71 | 364.00 | 364.00 | 353.71 | 353.71 | 362.71 | 362.71 | 1.96% | 15,857,344 |
| Feb 27, 2025 | 351.90 | 351.90 | 360.31 | 360.31 | 351.68 | 351.68 | 355.74 | 355.74 | 1.46% | 7,298,114 |
| Feb 26, 2025 | 350.00 | 350.00 | 351.83 | 351.83 | 348.99 | 348.99 | 350.63 | 350.63 | -0.41% | 5,960,603 |
| Feb 25, 2025 | 351.37 | 351.37 | 352.59 | 352.59 | 346.00 | 346.00 | 352.09 | 352.09 | 0.64% | 6,191,949 |
| Feb 24, 2025 | 348.76 | 348.76 | 350.80 | 350.80 | 347.36 | 347.36 | 349.86 | 349.86 | 0.38% | 5,055,927 |
| Feb 21, 2025 | 350.49 | 350.49 | 353.32 | 353.32 | 347.48 | 347.48 | 348.53 | 348.53 | -0.56% | 6,924,127 |
| Feb 20, 2025 | 355.23 | 355.23 | 356.13 | 356.13 | 349.06 | 349.06 | 350.49 | 350.49 | -1.33% | 5,697,023 |
| Feb 19, 2025 | 356.02 | 356.02 | 357.15 | 357.15 | 354.18 | 354.18 | 355.23 | 355.23 | -0.42% | 4,152,300 |
| Feb 18, 2025 | 353.69 | 353.69 | 356.74 | 356.74 | 352.40 | 352.40 | 356.73 | 356.73 | 0.83% | 5,822,034 |
| Feb 14, 2025 | 354.43 | 354.43 | 355.43 | 355.43 | 353.22 | 353.22 | 353.81 | 353.81 | -0.51% | 5,720,300 |
| Feb 13, 2025 | 353.12 | 353.12 | 356.08 | 356.08 | 350.73 | 350.73 | 355.63 | 355.63 | 1.18% | 4,279,581 |
| Feb 12, 2025 | 349.16 | 349.16 | 351.83 | 351.83 | 347.49 | 347.49 | 351.49 | 351.49 | 0.22% | 6,760,100 |
| Feb 11, 2025 | 348.30 | 348.30 | 352.12 | 352.12 | 346.25 | 346.25 | 350.72 | 350.72 | -0.15% | 5,154,800 |
| Feb 10, 2025 | 348.70 | 348.11 | 351.90 | 351.31 | 347.70 | 347.12 | 351.23 | 350.64 | 0.92% | 6,067,002 |
| Feb 7, 2025 | 348.00 | 347.42 | 350.75 | 350.17 | 347.21 | 346.63 | 348.02 | 347.44 | 0.16% | 4,261,612 |
| Feb 6, 2025 | 349.78 | 349.20 | 350.65 | 350.06 | 346.60 | 346.02 | 347.48 | 346.90 | -0.56% | 4,294,541 |
| Feb 5, 2025 | 346.00 | 345.42 | 349.48 | 348.89 | 345.25 | 344.67 | 349.44 | 348.85 | 1.24% | 4,939,100 |
| Feb 4, 2025 | 344.60 | 344.02 | 346.01 | 345.43 | 342.54 | 341.96 | 345.15 | 344.57 | -0.19% | 5,532,600 |
| Feb 3, 2025 | 340.00 | 339.43 | 346.00 | 345.42 | 339.24 | 338.67 | 345.82 | 345.24 | 1.18% | 8,004,548 |