Visa Inc. (V)
334.25
-0.30 (-0.09%)
At close: Mar 18, 2025, 3:59 PM
333.55
-0.21%
Pre-market: Mar 19, 2025, 05:24 AM EDT
V Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 335.29 | 335.80 | 332.30 | 334.77 | 0.22 | 0.07% | 7,777,807 |
| Mar 17, 2025 | 330.03 | 336.11 | 329.76 | 334.55 | 2.75 | 0.83% | 6,149,652 |
| Mar 14, 2025 | 327.21 | 332.77 | 326.38 | 331.80 | 3.25 | 0.99% | 7,810,970 |
| Mar 13, 2025 | 330.99 | 336.20 | 327.70 | 328.55 | -4.29 | -1.29% | 7,915,323 |
| Mar 12, 2025 | 335.97 | 336.16 | 329.11 | 332.84 | 0.70 | 0.21% | 6,295,400 |
| Mar 11, 2025 | 338.41 | 339.61 | 329.58 | 332.14 | -9.34 | -2.74% | 9,776,100 |
| Mar 10, 2025 | 339.94 | 345.01 | 337.64 | 341.48 | -3.84 | -1.11% | 8,204,300 |
| Mar 7, 2025 | 340.87 | 346.39 | 339.14 | 345.32 | 1.16 | 0.34% | 6,358,901 |
| Mar 6, 2025 | 345.96 | 348.87 | 340.39 | 344.16 | -8.52 | -2.42% | 8,611,119 |
| Mar 5, 2025 | 350.83 | 354.11 | 348.94 | 352.68 | 0.45 | 0.13% | 8,244,242 |
| Mar 4, 2025 | 360.11 | 360.27 | 350.40 | 352.23 | -9.59 | -2.65% | 8,955,804 |
| Mar 3, 2025 | 363.00 | 366.54 | 359.54 | 361.82 | -0.89 | -0.25% | 9,099,607 |
| Feb 28, 2025 | 354.71 | 364.00 | 353.71 | 362.71 | 6.97 | 1.96% | 15,857,344 |
| Feb 27, 2025 | 351.90 | 360.31 | 351.68 | 355.74 | 5.11 | 1.46% | 7,298,114 |
| Feb 26, 2025 | 350.00 | 351.83 | 348.99 | 350.63 | -1.46 | -0.41% | 5,960,603 |
| Feb 25, 2025 | 351.37 | 352.59 | 346.00 | 352.09 | 2.23 | 0.64% | 6,191,949 |
| Feb 24, 2025 | 348.76 | 350.80 | 347.36 | 349.86 | 1.33 | 0.38% | 5,055,927 |
| Feb 21, 2025 | 350.49 | 353.32 | 347.48 | 348.53 | -1.96 | -0.56% | 6,924,127 |
| Feb 20, 2025 | 355.23 | 356.13 | 349.06 | 350.49 | -4.74 | -1.33% | 5,697,023 |
| Feb 19, 2025 | 356.02 | 357.15 | 354.18 | 355.23 | -1.50 | -0.42% | 4,152,300 |
| Feb 18, 2025 | 353.69 | 356.74 | 352.40 | 356.73 | 2.92 | 0.83% | 5,822,034 |
| Feb 14, 2025 | 354.43 | 355.43 | 353.22 | 353.81 | -1.82 | -0.51% | 5,720,300 |
| Feb 13, 2025 | 353.12 | 356.08 | 350.73 | 355.63 | 4.14 | 1.18% | 4,279,581 |
| Feb 12, 2025 | 349.16 | 351.83 | 347.49 | 351.49 | 0.77 | 0.22% | 6,760,100 |
| Feb 11, 2025 | 348.30 | 352.12 | 346.25 | 350.72 | -0.51 | -0.15% | 5,154,800 |
| Feb 10, 2025 | 348.70 | 351.90 | 347.70 | 351.23 | 3.21 | 0.92% | 6,067,002 |
| Feb 7, 2025 | 348.00 | 350.75 | 347.21 | 348.02 | 0.54 | 0.16% | 4,261,612 |
| Feb 6, 2025 | 349.78 | 350.65 | 346.60 | 347.48 | -1.96 | -0.56% | 4,294,541 |
| Feb 5, 2025 | 346.00 | 349.48 | 345.25 | 349.44 | 4.29 | 1.24% | 4,939,100 |
| Feb 4, 2025 | 344.60 | 346.01 | 342.54 | 345.15 | -0.67 | -0.19% | 5,532,600 |
| Feb 3, 2025 | 340.00 | 346.00 | 339.24 | 345.82 | 4.02 | 1.18% | 8,004,548 |
| Jan 31, 2025 | 346.47 | 351.25 | 341.71 | 341.80 | -1.25 | -0.36% | 8,628,100 |
| Jan 30, 2025 | 339.51 | 344.44 | 339.00 | 343.05 | 7.17 | 2.13% | 8,081,300 |
| Jan 29, 2025 | 334.50 | 337.11 | 334.50 | 335.88 | 1.40 | 0.42% | 5,087,300 |
| Jan 28, 2025 | 334.67 | 337.83 | 332.89 | 334.48 | -0.06 | -0.02% | 5,999,623 |
| Jan 27, 2025 | 330.00 | 335.49 | 328.05 | 334.54 | 4.34 | 1.31% | 6,636,541 |
| Jan 24, 2025 | 328.02 | 331.09 | 327.81 | 330.20 | 1.99 | 0.61% | 4,327,755 |
| Jan 23, 2025 | 323.76 | 328.51 | 323.57 | 328.21 | 4.65 | 1.44% | 5,297,100 |
| Jan 22, 2025 | 324.77 | 325.74 | 322.38 | 323.56 | -0.07 | -0.02% | 5,026,500 |
| Jan 21, 2025 | 320.31 | 324.58 | 320.00 | 323.63 | 4.01 | 1.25% | 5,653,341 |
| Jan 17, 2025 | 317.50 | 320.59 | 316.71 | 319.62 | 2.37 | 0.75% | 5,805,810 |
| Jan 16, 2025 | 315.75 | 319.18 | 315.75 | 317.25 | 0.97 | 0.31% | 4,606,700 |
| Jan 15, 2025 | 313.68 | 317.19 | 313.13 | 316.28 | 7.19 | 2.33% | 5,222,278 |
| Jan 14, 2025 | 308.75 | 310.16 | 307.52 | 309.09 | 2.17 | 0.71% | 5,107,901 |
| Jan 13, 2025 | 305.00 | 306.92 | 303.84 | 306.92 | -0.79 | -0.26% | 9,568,727 |
| Jan 10, 2025 | 311.20 | 311.85 | 305.99 | 307.71 | -4.89 | -1.56% | 6,660,255 |
| Jan 8, 2025 | 311.00 | 314.04 | 310.21 | 312.60 | 0.93 | 0.30% | 5,161,601 |
| Jan 7, 2025 | 312.89 | 315.19 | 311.32 | 311.67 | -1.37 | -0.44% | 4,958,641 |
| Jan 6, 2025 | 315.01 | 315.39 | 312.07 | 313.04 | -1.87 | -0.59% | 6,567,336 |
| Jan 3, 2025 | 314.18 | 315.92 | 312.01 | 314.91 | 0.51 | 0.16% | 4,271,845 |