Dark

V
VISA Inc.
stock NYSE

At Close

Dec 12, 2025 3:59:57 PM EST

347.88USD+0.650%(+2.25)6,942,265

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 12, 2025 9:27:30 AM EST

347.76USD+0.616%(+2.13)13,819

After-hours

Dec 12, 2025 4:53:30 PM EST

347.00USD-0.252%(-0.88)72,379

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	348.0000	349.8400	345.9700	347.8300	+0.637%	6,942,265	0.000%
2025-12-11	332.6000	347.3200	330.0600	345.6300	+6.109%	12,953,584	+0.637%
2025-12-10	326.6400	328.7600	325.3000	325.7300	-0.236%	5,467,541	+6.785%
2025-12-09	326.6100	328.2254	325.0700	326.5000	-0.104%	4,325,416	+6.533%
2025-12-08	329.8800	331.3400	324.7100	326.8400	-1.328%	6,059,427	+6.422%
2025-12-05	326.8300	334.1100	326.3972	331.2400	+1.266%	5,266,948	+5.008%
2025-12-04	331.2800	332.3800	324.2800	327.1000	-0.762%	6,277,498	+6.338%
2025-12-03	329.6100	332.3500	329.3500	329.6100	-0.003%	6,296,657	+5.528%
2025-12-02	331.4500	332.7999	327.2100	329.6200	-0.233%	8,201,871	+5.525%
2025-12-01	332.9400	333.3000	330.1400	330.3900	-1.211%	7,082,250	+5.279%
2025-11-28	333.4300	335.0150	332.0000	334.4400	+0.195%	4,586,242	+4.004%
2025-11-26	334.5300	335.7100	333.0550	333.7900	-0.221%	4,309,894	+4.206%
2025-11-25	328.9000	336.0600	328.9000	334.5300	+1.588%	5,854,254	+3.976%
2025-11-24	329.2400	330.7300	326.0000	329.3000	+0.402%	9,337,124	+5.627%
2025-11-21	325.3800	331.0751	324.2900	327.9800	+1.300%	8,929,964	+6.052%
2025-11-20	324.1200	328.4000	323.1400	323.7700	-0.108%	6,510,309	+7.431%
2025-11-19	321.5200	324.5650	319.8700	324.1200	+0.915%	7,066,730	+7.315%
2025-11-18	324.5000	325.0000	318.0000	321.1800	-1.403%	9,170,422	+8.298%
2025-11-17	331.1600	333.3600	324.9300	325.7500	-1.294%	6,494,770	+6.778%
2025-11-14	335.8900	336.0800	329.0280	330.0200	-1.803%	6,422,317	+5.397%
2025-11-13	339.0350	341.4600	335.6000	336.0800	-0.826%	4,961,710	+3.496%
2025-11-12	338.2500	344.2599	337.4000	338.8800	-0.012%	6,389,575	+2.641%
2025-11-11	335.5000	339.0900	333.2000	338.9200	+1.215%	4,453,262	+2.629%
2025-11-10	336.6500	338.6800	334.3200	334.8500	-0.348%	5,295,841	+3.876%
2025-11-07	336.7250	338.2850	334.8500	336.0200	-0.279%	5,318,383	+3.515%
2025-11-06	338.5900	338.6500	333.7100	336.9600	-0.906%	8,507,904	+3.226%
2025-11-05	340.1300	342.1100	336.3600	340.0400	-0.076%	4,984,599	+2.291%
2025-11-04	336.4800	340.3200	334.2500	340.3000	+1.009%	5,920,151	+2.213%
2025-11-03	341.0000	341.2100	334.8200	336.9000	-1.127%	5,537,953	+3.244%
2025-10-31	342.0800	343.0000	338.1700	340.7400	-1.243%	7,301,556	+2.081%
2025-10-30	342.2200	349.7150	341.7900	345.0300	+1.099%	6,411,843	+0.812%
2025-10-29	346.0000	350.9800	339.0000	341.2800	-1.620%	8,361,652	+1.919%
2025-10-28	348.5800	349.8900	346.5000	346.9000	-0.265%	7,445,361	+0.268%
2025-10-27	349.0000	349.5200	345.0100	347.8200	+0.127%	5,400,264	+0.003%
2025-10-24	348.2000	349.0800	345.3200	347.3800	+0.410%	3,576,694	+0.130%
2025-10-23	346.2000	347.1470	344.4600	345.9600	+0.174%	7,217,225	+0.541%
2025-10-22	347.8200	348.1700	344.5000	345.3600	-0.533%	5,074,406	+0.715%
2025-10-21	343.1200	349.6500	343.0000	347.2100	+0.813%	4,121,756	+0.179%
2025-10-20	341.9000	344.9600	338.9400	344.4100	+0.737%	4,665,032	+0.993%
2025-10-17	337.7700	343.4500	337.0000	341.8900	+1.935%	6,267,130	+1.737%
2025-10-16	345.0000	345.6900	334.1700	335.4000	-2.977%	6,241,506	+3.706%
2025-10-15	348.3800	350.0750	344.0000	345.6900	-0.772%	3,778,198	+0.619%
2025-10-14	341.0000	350.0100	340.2200	348.3800	+1.480%	5,731,348	-0.158%
2025-10-13	343.7200	347.6600	340.7300	343.3000	-0.102%	4,030,682	+1.320%
2025-10-10	347.6300	350.4000	343.2500	343.6500	-0.977%	6,296,169	+1.216%
2025-10-09	351.4700	352.8700	345.5820	347.0400	-1.230%	4,434,799	+0.228%
2025-10-08	353.7800	355.0000	351.1000	351.3600	-0.301%	3,927,524	-1.005%
2025-10-07	350.0600	354.4400	350.0600	352.4200	+0.899%	5,044,597	-1.302%
2025-10-06	350.0100	351.1200	344.3500	349.2800	-0.160%	4,735,635	-0.415%
2025-10-03	346.1100	353.1599	346.0000	349.8400	+1.124%	5,199,681	-0.575%
2025-10-02	346.2150	347.1800	343.5565	345.9500	-0.540%	5,198,236	+0.543%
2025-10-01	340.3100	349.3600	340.3100	347.8300	+1.889%	8,380,965	0.000%
2025-09-30	339.8200	345.6100	338.5100	341.3800	+0.359%	8,164,773	+1.889%
2025-09-29	337.3800	340.6400	335.5500	340.1600	+0.827%	7,218,209	+2.255%
2025-09-26	337.2300	339.5000	336.2300	337.3700	+0.729%	9,619,547	+3.100%
2025-09-25	338.3500	340.2000	334.5100	334.9300	-1.107%	5,398,713	+3.852%
2025-09-24	339.1300	339.9000	337.9200	338.6800	-0.006%	5,207,430	+2.702%
2025-09-23	344.5900	345.2550	337.6300	338.7000	-1.644%	10,142,656	+2.696%
2025-09-22	339.0100	344.8600	338.6600	344.3600	+0.805%	5,621,798	+1.008%
2025-09-19	340.4500	342.6900	338.2500	341.6100	+1.014%	13,674,340	+1.821%
2025-09-18	344.7300	345.2700	338.1800	338.1800	-2.317%	7,526,597	+2.854%
2025-09-17	339.9400	346.2000	339.5200	346.2000	+1.815%	5,763,537	+0.471%
2025-09-16	336.2400	340.5400	333.4700	340.0300	+0.289%	5,527,730	+2.294%
2025-09-15	340.6100	342.7100	338.3900	339.0500	-0.112%	4,367,547	+2.590%
2025-09-12	341.2200	343.1900	339.1700	339.4300	-1.182%	3,518,310	+2.475%
2025-09-11	338.7300	343.5300	337.8700	343.4900	+1.588%	5,157,593	+1.264%
2025-09-10	342.6100	342.6100	336.4400	338.1200	-1.706%	6,557,868	+2.872%
2025-09-09	341.6900	346.3200	341.2900	343.9900	+0.494%	4,646,187	+1.116%
2025-09-08	342.3400	344.3820	341.0000	342.3000	-0.268%	4,711,571	+1.616%
2025-09-05	351.3750	352.6213	340.2000	343.2200	-2.214%	5,448,341	+1.343%
2025-09-04	350.7300	352.6300	349.1500	350.9900	+0.034%	4,323,973	-0.900%
2025-09-03	349.3400	350.8900	347.2600	350.8700	+0.229%	4,176,415	-0.866%
2025-09-02	349.3100	350.1675	346.0800	350.0700	-0.486%	4,940,539	-0.640%
2025-08-29	350.4600	352.6300	349.0000	351.7800	+0.549%	3,671,901	-1.123%
2025-08-28	350.6000	351.0400	348.6000	349.8600	-0.140%	4,987,541	-0.580%
2025-08-27	350.7100	353.4250	349.8400	350.3500	-0.236%	5,531,127	-0.719%
2025-08-26	348.6900	353.4000	347.4450	351.1800	+0.677%	5,876,224	-0.954%
2025-08-25	349.6100	350.7200	347.5024	348.8200	-0.349%	8,020,043	-0.284%
2025-08-22	345.2200	351.2000	345.2200	350.0400	+1.848%	4,973,223	-0.631%
2025-08-21	342.8900	344.5200	339.7200	343.6900	-0.070%	6,073,857	+1.205%
2025-08-20	343.4000	347.4400	342.8518	343.9300	+0.432%	5,834,366	+1.134%
2025-08-19	342.5600	346.3400	341.8900	342.4500	-0.085%	4,457,201	+1.571%
2025-08-18	343.8400	345.7275	340.9500	342.7400	-0.502%	3,999,572	+1.485%
2025-08-15	346.2450	348.3600	342.8600	344.4700	-0.295%	4,946,616	+0.975%
2025-08-14	342.9400	346.0800	341.6700	345.4900	+0.858%	6,224,008	+0.677%
2025-08-13	336.9800	343.4800	336.7800	342.5500	+1.725%	5,693,362	+1.541%
2025-08-12	335.2000	338.6500	334.8100	336.7400	+0.250%	5,684,596	+3.293%
2025-08-11	336.7300	337.8600	334.5100	335.9000	-0.261%	5,715,795	+3.552%
2025-08-08	333.6800	337.3774	332.7300	336.7800	+1.412%	6,073,868	+3.281%
2025-08-07	341.4300	342.1500	328.7000	332.0900	-2.252%	8,797,064	+4.740%
2025-08-06	338.2950	341.4286	335.4300	339.7400	+0.685%	5,944,108	+2.381%
2025-08-05	342.1500	342.4600	335.5500	337.4300	-1.380%	7,295,564	+3.082%
2025-08-04	341.6950	344.3800	340.0000	342.1500	+0.825%	7,335,286	+1.660%
2025-08-01	344.1000	346.1700	338.1000	339.3500	-1.771%	8,658,670	+2.499%
2025-07-31	348.9300	352.8200	345.0901	345.4700	-1.550%	8,641,733	+0.683%
2025-07-30	351.7000	356.6200	347.2300	350.9100	-0.108%	12,129,680	-0.878%
2025-07-29	356.2900	358.3200	350.8095	351.2900	-1.176%	7,402,324	-0.985%
2025-07-28	356.3800	358.3200	354.7300	355.4700	-0.440%	3,920,959	-2.149%
2025-07-25	354.0000	357.6500	353.0100	357.0400	+0.867%	3,915,781	-2.580%
2025-07-24	354.8200	357.1800	353.8600	353.9700	-0.372%	5,887,647	-1.735%
2025-07-23	353.0000	355.7800	351.2100	355.2900	+0.975%	4,385,600	-2.100%
2025-07-22	351.1000	354.4800	350.2000	351.8600	+0.262%	4,614,217	-1.145%
2025-07-21	349.0600	353.6500	348.4000	350.9400	+0.541%	5,216,269	-0.886%
2025-07-18	349.5000	349.5000	347.1600	349.0500	-0.217%	4,927,644	-0.350%
2025-07-17	350.0000	351.3700	348.4800	349.8100	-0.026%	4,747,460	-0.566%
2025-07-16	347.2900	350.6700	345.8000	349.9000	+0.830%	5,544,214	-0.592%
2025-07-15	348.1200	350.2100	346.7600	347.0200	-0.993%	4,891,719	+0.233%
2025-07-14	347.3900	351.9700	345.0100	350.5000	+0.739%	5,599,263	-0.762%
2025-07-11	352.5100	353.8100	344.3925	347.9300	-2.234%	7,580,157	-0.029%
2025-07-10	356.8300	357.6200	353.4500	355.8800	-0.525%	6,121,637	-2.262%
2025-07-09	355.0700	357.7600	353.7500	357.7600	+0.905%	7,297,087	-2.776%
2025-07-08	356.6800	358.2750	353.2500	354.5500	-0.586%	6,966,793	-1.895%
2025-07-07	358.9200	359.6600	354.4900	356.6400	-0.619%	5,138,011	-2.470%
2025-07-03	354.5900	359.0000	353.6100	358.8600	+1.310%	3,702,811	-3.074%
2025-07-02	354.6000	356.3600	350.0000	354.2200	-0.352%	5,131,422	-1.804%
2025-07-01	353.8200	357.0000	351.4200	355.4700	+0.118%	6,653,409	-2.149%
2025-06-30	349.3500	355.6100	349.0600	355.0500	+1.847%	7,080,119	-2.034%
2025-06-27	346.5900	352.0100	345.6600	348.6100	+0.746%	6,601,921	-0.224%
2025-06-26	343.7750	346.9099	342.0300	346.0300	+0.223%	8,829,456	+0.520%
2025-06-25	350.4500	351.2899	345.2600	345.2600	-1.812%	6,836,286	+0.744%
2025-06-24	351.5200	354.5600	347.9200	351.6300	+2.292%	10,171,951	-1.081%
2025-06-23	337.5000	344.3000	335.6300	343.7500	+1.530%	7,553,346	+1.187%
2025-06-20	338.9500	340.0000	334.9200	338.5700	-0.532%	19,332,082	+2.735%
2025-06-18	357.8500	358.4750	338.0400	340.3800	-4.879%	15,008,618	+2.189%
2025-06-17	353.4900	359.6024	353.3200	357.8400	+0.664%	5,559,643	-2.797%
2025-06-16	356.4900	360.2200	354.3300	355.4800	+0.745%	7,234,665	-2.152%
2025-06-13	361.5050	363.0100	345.0000	352.8500	-4.995%	14,181,686	-1.423%
2025-06-12	372.2300	374.1700	369.5450	371.4000	-0.512%	4,874,007	-6.346%
2025-06-11	370.0000	375.5100	369.3800	373.3100	+0.704%	5,562,874	-6.825%
2025-06-10	367.0000	371.4400	366.6800	370.7000	+1.102%	4,109,266	-6.169%
2025-06-09	369.7900	369.7900	362.0500	366.6600	-0.962%	5,000,275	-5.136%
2025-06-06	369.0100	371.0000	367.5500	370.2200	+0.941%	5,008,493	-6.048%
2025-06-05	370.0000	371.0000	365.9300	366.7700	-0.334%	6,884,638	-5.164%
2025-06-04	366.7100	369.6600	366.3100	368.0000	+0.585%	4,202,306	-5.481%
2025-06-03	364.5800	366.8800	361.5000	365.8600	+0.148%	5,221,424	-4.928%
2025-06-02	362.7700	365.4600	359.9600	365.3200	+0.036%	3,845,997	-4.788%
2025-05-30	361.3500	367.0400	361.3500	365.1900	+0.770%	8,726,858	-4.754%
2025-05-29	360.3500	363.0400	358.7200	362.4000	+0.742%	4,590,972	-4.020%
2025-05-28	359.3400	360.9100	358.0400	359.7300	+0.120%	3,299,041	-3.308%
2025-05-27	355.4100	360.0000	354.4800	359.3000	+1.629%	6,316,301	-3.192%
2025-05-23	353.7450	356.0000	352.2200	353.5400	-1.238%	5,346,050	-1.615%
2025-05-22	357.7550	360.0000	356.5600	357.9700	-0.092%	4,936,568	-2.833%
2025-05-21	363.7200	365.9890	358.0800	358.3000	-2.328%	6,125,536	-2.922%
2025-05-20	367.7800	368.2500	364.6900	366.8400	-0.288%	5,281,778	-5.182%
2025-05-19	363.0200	369.1499	362.3210	367.9000	+0.761%	5,081,519	-5.455%
2025-05-16	362.9500	366.1900	360.8900	365.1200	+0.778%	5,838,075	-4.735%
2025-05-15	356.8900	363.7300	356.6750	362.3000	+1.638%	5,826,126	-3.994%
2025-05-14	356.6700	358.4100	355.2128	356.4600	+0.090%	6,208,010	-2.421%
2025-05-13	355.5200	358.8700	354.5800	356.1400	+0.081%	5,406,243	-2.333%
2025-05-12	359.1400	361.8900	351.1300	355.8500	+0.939%	7,985,428	-2.254%
2025-05-09	351.8300	353.8000	350.6700	352.5400	+0.362%	3,086,734	-1.336%
2025-05-08	352.0000	355.3300	350.9450	351.2700	+0.406%	4,156,386	-0.979%
2025-05-07	348.7000	351.1500	347.2100	349.8500	+0.618%	5,454,135	-0.577%
2025-05-06	346.4000	349.6500	345.7579	347.7000	-0.270%	3,438,464	+0.037%
2025-05-05	347.0000	351.0500	346.1208	348.6400	+0.299%	3,865,342	-0.232%
2025-05-02	347.2200	350.0900	346.1200	347.6000	+1.504%	6,113,683	+0.066%
2025-05-01	345.5800	345.7200	340.1200	342.4500	-0.883%	5,847,540	+1.571%
2025-04-30	334.4400	346.5200	333.2400	345.5000	+1.165%	9,526,712	+0.674%
2025-04-29	338.5000	342.2700	336.4600	341.5200	+1.188%	5,519,533	+1.848%
2025-04-28	336.7750	339.3350	335.0200	337.5100	+0.698%	5,422,903	+3.058%
2025-04-25	334.7600	336.3650	332.1700	335.1700	-0.161%	4,452,757	+3.777%
2025-04-24	333.2800	336.7700	331.2500	335.7100	+0.401%	8,055,174	+3.610%
2025-04-23	337.2400	341.2500	333.2000	334.3700	+0.896%	8,906,235	+4.025%
2025-04-22	323.8550	332.5600	322.3900	331.4000	+3.530%	5,435,531	+4.958%
2025-04-21	329.0000	329.1500	316.6542	320.1000	-2.885%	6,362,425	+8.663%
2025-04-17	331.0700	334.3199	328.4400	329.6100	-0.519%	5,655,943	+5.528%
2025-04-16	335.0000	337.2243	328.8600	331.3300	-1.334%	5,850,819	+4.980%
2025-04-15	336.7200	339.3900	335.0000	335.8100	+0.188%	4,386,214	+3.579%
2025-04-14	336.4100	339.6099	333.1400	335.1800	+0.534%	5,011,279	+3.774%
2025-04-11	324.4300	336.9800	322.5400	333.4000	+2.708%	6,804,507	+4.328%
2025-04-10	328.0200	330.1600	313.2700	324.6100	-2.352%	8,709,762	+7.153%
2025-04-09	305.6350	334.0300	305.6350	332.4300	+7.837%	11,361,801	+4.633%
2025-04-08	322.2400	326.2800	303.9300	308.2700	-1.297%	9,569,298	+12.833%
2025-04-07	302.0700	322.1800	299.0000	312.3200	-0.259%	12,163,443	+11.370%
2025-04-04	330.0000	334.6500	312.1200	313.1300	-7.737%	13,190,885	+11.082%
2025-04-03	333.9000	344.7350	331.0000	339.3900	-2.004%	8,792,873	+2.487%
2025-04-02	343.4400	348.2000	343.0500	346.3300	-0.006%	5,682,521	+0.433%
2025-04-01	350.4400	350.4500	342.5700	346.3500	-1.173%	7,473,329	+0.427%
2025-03-31	339.3500	351.8600	334.4900	350.4600	+2.220%	9,950,762	-0.750%
2025-03-28	349.1900	351.6150	341.6050	342.8500	-2.004%	5,687,616	+1.453%
2025-03-27	344.0000	350.8400	343.3200	349.8600	+1.650%	7,254,807	-0.580%
2025-03-26	345.9900	347.3800	343.0000	344.1800	-0.128%	5,936,707	+1.060%
2025-03-25	344.5600	345.5300	340.6700	344.6200	+0.218%	3,756,993	+0.931%
2025-03-24	338.6500	345.2200	337.6509	343.8700	+2.446%	5,506,970	+1.152%
2025-03-21	337.3700	339.4300	335.5200	335.6600	-1.131%	16,150,957	+3.626%
2025-03-20	339.0000	342.2400	337.6600	339.5000	-0.109%	5,222,931	+2.454%
2025-03-19	336.8000	341.0313	334.5000	339.8700	+1.523%	5,188,285	+2.342%
2025-03-18	335.2900	335.8000	332.3000	334.7700	+0.066%	7,266,211	+3.901%
2025-03-17	330.0300	336.1100	329.7600	334.5500	+0.829%	5,986,506	+3.970%
2025-03-14	327.2100	332.7657	326.3808	331.8000	+0.989%	7,343,928	+4.831%
2025-03-13	330.9900	336.2000	327.7000	328.5500	-1.289%	7,728,630	+5.868%
2025-03-12	335.9700	336.1600	329.1100	332.8400	+0.211%	5,979,465	+4.504%
2025-03-11	338.4100	339.6100	329.5750	332.1400	-2.735%	9,601,577	+4.724%
2025-03-10	339.9400	345.0100	337.6411	341.4800	-1.112%	8,036,469	+1.860%
2025-03-07	340.8700	346.3900	339.1400	345.3200	+0.337%	6,187,972	+0.727%
2025-03-06	345.9600	348.8700	340.3878	344.1600	-2.416%	8,291,437	+1.066%
2025-03-05	350.8300	354.1065	348.9350	352.6800	+0.128%	7,369,020	-1.375%
2025-03-04	360.1100	360.2700	350.4000	352.2300	-2.650%	8,503,649	-1.249%
2025-03-03	363.0000	366.5400	359.5401	361.8200	-0.245%	8,352,562	-3.867%
2025-02-28	354.7100	364.0000	353.7109	362.7100	+1.959%	15,148,845	-4.102%
2025-02-27	351.9000	360.3100	351.6750	355.7400	+1.457%	7,186,772	-2.224%
2025-02-26	350.0000	351.8300	348.9900	350.6300	-0.415%	5,750,613	-0.799%
2025-02-25	351.3700	352.5867	346.0000	352.0900	+0.637%	6,033,717	-1.210%
2025-02-24	348.7550	350.8000	347.3550	349.8600	+0.382%	4,889,853	-0.580%
2025-02-21	350.4900	353.3200	347.4800	348.5300	-0.559%	6,439,456	-0.201%
2025-02-20	355.2300	356.1300	349.0600	350.4900	-1.334%	5,503,987	-0.759%
2025-02-19	356.0150	357.1500	354.1800	355.2300	-0.420%	3,962,504	-2.083%
2025-02-18	353.6900	356.7400	352.4000	356.7300	+0.825%	5,607,477	-2.495%
2025-02-14	354.4300	355.4299	353.2200	353.8100	-0.512%	5,519,462	-1.690%
2025-02-13	353.1200	356.0800	350.7300	355.6300	+1.178%	4,079,623	-2.193%
2025-02-12	349.1600	351.8300	347.4900	351.4900	+0.220%	6,503,248	-1.041%
2025-02-11	348.3000	352.1200	346.2500	350.7200	-0.145%	5,069,206	-0.824%
2025-02-10	348.7000	351.9000	347.7000	351.2300	+0.922%	5,864,257	-0.968%
2025-02-07	348.0000	350.7485	347.2100	348.0200	+0.155%	4,163,326	-0.055%
2025-02-06	349.7800	350.6500	346.6001	347.4800	-0.561%	4,225,589	+0.101%
2025-02-05	346.0000	349.4768	345.2500	349.4400	+1.243%	4,723,298	-0.461%
2025-02-04	344.6000	346.0100	342.5400	345.1500	-0.194%	5,341,344	+0.776%
2025-02-03	340.0000	346.0000	339.2400	345.8200	+1.176%	7,829,835	+0.581%
2025-01-31	346.4700	351.2499	341.7100	341.8000	-0.364%	8,487,551	+1.764%
2025-01-30	339.5100	344.4400	339.0000	343.0500	+2.135%	7,912,348	+1.393%
2025-01-29	334.5000	337.1100	334.5000	335.8800	+0.419%	4,962,880	+3.558%
2025-01-28	334.6700	337.8300	332.8900	334.4800	-0.018%	5,809,444	+3.991%
2025-01-27	330.0000	335.4900	328.0500	334.5400	+1.314%	6,426,064	+3.973%
2025-01-24	328.0200	331.0850	327.8050	330.2000	+0.606%	4,206,242	+5.339%
2025-01-23	323.7600	328.5100	323.5700	328.2100	+1.437%	5,079,137	+5.978%
2025-01-22	324.7700	325.7400	322.3800	323.5600	-0.022%	4,798,324	+7.501%
2025-01-21	320.3100	324.5800	320.0000	323.6300	+1.255%	5,359,362	+7.478%
2025-01-17	317.5000	320.5900	316.7100	319.6200	+0.747%	5,570,553	+8.826%
2025-01-16	315.7500	319.1800	315.7500	317.2500	+0.307%	4,423,153	+9.639%
2025-01-15	313.6800	317.1876	313.1300	316.2800	+2.326%	5,005,243	+9.975%
2025-01-14	308.7500	310.1600	307.5200	309.0900	+0.707%	4,943,417	+12.534%
2025-01-13	305.0000	306.9200	303.8400	306.9200	-0.257%	9,190,152	+13.329%
2025-01-10	311.2000	311.8500	305.9900	307.7100	-1.564%	6,410,701	+13.038%
2025-01-08	311.0000	314.0400	310.2146	312.6000	+0.298%	4,949,169	+11.270%
2025-01-07	312.8900	315.1900	311.3200	311.6700	-0.438%	4,782,413	+11.602%
2025-01-06	315.0100	315.3900	312.0700	313.0400	-0.594%	6,415,919	+11.114%
2025-01-03	314.1800	315.9200	312.0100	314.9100	+0.162%	3,955,077	+10.454%
2025-01-02	317.7800	319.6800	312.4100	314.4000	-0.519%	5,154,987	+10.633%
2024-12-31	316.1200	317.6600	315.1901	316.0400	+0.232%	3,789,609	+10.059%
2024-12-30	314.6800	317.1100	313.2300	315.3100	-1.051%	3,330,204	+10.314%
2024-12-27	319.2700	321.5000	317.5600	318.6600	-0.701%	3,391,315	+9.154%
2024-12-26	319.7700	321.4500	319.4600	320.9100	+0.081%	2,775,156	+8.389%
2024-12-24	318.1700	321.5400	317.2800	320.6500	+1.081%	2,668,782	+8.477%
2024-12-23	315.6500	317.9700	313.3500	317.2200	-0.154%	7,776,211	+9.649%
2024-12-20	313.5700	320.0000	312.2800	317.7100	+0.899%	20,332,523	+9.480%
2024-12-19	311.8300	316.8700	311.2300	314.8800	+1.646%	7,783,345	+10.464%
2024-12-18	318.5000	321.6150	309.5600	309.7800	-2.677%	10,022,767	+12.283%
2024-12-17	315.8200	318.8400	315.1400	318.3000	+0.763%	8,222,796	+9.277%
2024-12-16	314.7400	317.5600	314.1000	315.8900	+0.365%	6,293,208	+10.111%
2024-12-13	315.8300	316.9500	314.3400	314.7400	+0.162%	4,475,272	+10.513%
2024-12-12	314.8200	315.5500	313.4300	314.2300	+0.140%	3,088,333	+10.693%
2024-12-11	313.0400	315.5500	311.2150	313.7900	+0.451%	4,109,381	+10.848%
2024-12-10	307.3600	312.9800	306.6400	312.3800	+1.323%	4,305,083	+11.348%
2024-12-09	311.8300	313.0100	307.6400	308.3000	-0.871%	5,154,924	+12.822%
2024-12-06	308.8700	312.5600	308.8000	311.0100	+0.624%	4,147,811	+11.839%
2024-12-05	309.9800	311.0900	308.8300	309.0800	-0.265%	5,097,114	+12.537%
2024-12-04	312.4200	312.8500	308.8000	309.9000	-0.994%	5,525,744	+12.239%
2024-12-03	317.1000	317.3200	312.7700	313.0100	-1.150%	4,717,767	+11.124%
2024-12-02	316.9000	317.4200	313.7100	316.6500	+0.498%	5,227,005	+9.847%
2024-11-29	314.2900	316.2500	313.7000	315.0800	+0.121%	3,525,174	+10.394%
2024-11-27	310.7700	316.3700	309.4900	314.7000	+0.924%	5,101,123	+10.527%
2024-11-26	314.2000	314.5000	311.5400	311.8200	-0.437%	6,909,698	+11.548%
2024-11-25	311.8600	313.6600	309.8600	313.1900	+1.055%	12,953,780	+11.060%
2024-11-22	307.9700	311.5900	307.9000	309.9200	+0.006%	5,683,129	+12.232%
2024-11-21	307.3000	310.9200	306.6500	309.9000	+0.817%	5,554,898	+12.239%
2024-11-20	311.8600	312.2900	306.2200	307.3900	-1.430%	6,013,315	+13.156%
2024-11-19	310.0000	312.2300	308.5100	311.8500	-0.099%	4,751,969	+11.538%
2024-11-18	309.4800	312.4100	308.7000	312.1600	+0.814%	4,400,663	+11.427%
2024-11-15	307.5600	310.7200	306.6600	309.6400	+0.451%	4,822,060	+12.334%
2024-11-14	309.3000	311.2900	307.8300	308.2500	-0.397%	4,215,382	+12.840%
2024-11-13	309.4900	310.9485	307.8400	309.4800	-0.119%	3,878,779	+12.392%
2024-11-12	309.0400	310.5500	308.1100	309.8500	-0.344%	4,459,893	+12.258%
2024-11-11	310.0900	312.4400	309.3000	310.9200	+0.991%	4,565,223	+11.871%
2024-11-08	306.8900	311.1500	305.6900	307.8700	+0.677%	6,068,145	+12.980%
2024-11-07	307.5000	307.6300	304.4200	305.8000	-0.520%	6,001,997	+13.744%
2024-11-06	306.3200	309.0000	302.8201	307.4000	+4.811%	9,930,119	+13.152%
2024-11-05	291.7100	294.7800	291.5800	293.2900	+0.493%	3,439,479	+18.596%
2024-11-04	291.5500	293.1500	290.7600	291.8500	+0.382%	4,150,698	+19.181%
2024-11-01	288.4900	292.6700	287.1900	290.7400	+0.307%	5,051,671	+19.636%
2024-10-31	292.0900	296.3400	289.6210	289.8500	-0.107%	7,552,018	+20.003%
2024-10-30	292.3400	295.7800	288.3300	290.1600	+2.937%	9,316,411	+19.875%
2024-10-29	284.2700	285.7000	281.3500	281.8800	-0.813%	7,266,414	+23.396%
2024-10-28	282.0400	284.6400	281.5300	284.1900	+0.873%	4,118,591	+22.393%
2024-10-25	284.0000	285.0900	280.7801	281.7300	-0.526%	4,054,127	+23.462%
2024-10-24	282.3900	283.6200	281.7300	283.2200	-0.190%	4,554,509	+22.813%
2024-10-23	286.0400	286.0550	283.5300	283.7600	-0.362%	5,116,220	+22.579%
2024-10-22	285.0500	286.5300	283.5300	284.7900	-0.718%	5,122,681	+22.136%
2024-10-21	289.6000	290.4400	286.3300	286.8500	-1.297%	5,354,591	+21.258%
2024-10-18	289.9200	291.0400	288.0800	290.6200	+0.079%	5,136,373	+19.685%
2024-10-17	288.5700	290.9300	287.6100	290.3900	+0.998%	8,153,886	+19.780%
2024-10-16	278.6200	287.6000	278.3500	287.5200	+2.947%	8,868,594	+20.976%
2024-10-15	281.0000	282.6400	278.8300	279.2900	-0.495%	5,677,430	+24.541%
2024-10-14	279.0800	281.3699	277.9900	280.6800	+1.022%	3,923,809	+23.924%
2024-10-11	276.0400	278.8000	275.3700	277.8400	+0.133%	4,556,644	+25.191%
2024-10-10	276.7800	277.6700	275.3500	277.4700	+0.195%	3,857,148	+25.358%
2024-10-09	275.0000	277.4900	274.4200	276.9300	+0.716%	4,004,169	+25.602%
2024-10-08	274.7100	276.1000	274.0100	274.9600	+0.427%	4,240,551	+26.502%
2024-10-07	277.6000	277.6150	273.2400	273.7900	-1.490%	4,160,646	+27.043%
2024-10-04	277.3500	278.4400	275.1000	277.9300	+0.386%	4,097,524	+25.150%
2024-10-03	276.6700	277.6900	275.8400	276.8600	-0.051%	2,942,494	+25.634%
2024-10-02	276.5700	277.6400	275.3700	277.0000	-0.216%	4,648,296	+25.570%
2024-10-01	276.9700	279.0600	274.3600	277.6000	+0.964%	5,601,206	+25.299%
2024-09-30	275.0000	275.6900	273.2000	274.9500	-0.080%	5,629,603	+26.507%
2024-09-27	273.1600	277.9800	272.7800	275.1700	+1.281%	6,291,764	+26.405%
2024-09-26	270.5000	273.2400	270.0000	271.6900	+0.764%	9,368,825	+28.025%
2024-09-25	274.1900	274.2500	268.2300	269.6300	-1.155%	11,529,374	+29.003%
2024-09-24	280.1800	281.0000	272.7100	272.7800	-5.491%	13,574,542	+27.513%
2024-09-23	284.9000	288.8800	284.6200	288.6300	+1.355%	5,738,408	+20.511%
2024-09-20	285.5000	287.0000	283.2500	284.7700	-0.165%	22,817,980	+22.144%
2024-09-19	291.0900	291.4775	282.8700	285.2400	-1.123%	10,260,210	+21.943%
2024-09-18	291.8400	292.0200	288.1300	288.4800	-1.056%	5,349,960	+20.573%
2024-09-17	290.9000	293.0700	290.0850	291.5600	+0.372%	4,741,638	+19.300%
2024-09-16	288.0500	290.9000	287.7400	290.4800	+1.089%	4,328,894	+19.743%
2024-09-13	286.4900	288.7400	285.5500	287.3500	+0.694%	4,869,088	+21.048%
2024-09-12	284.0000	286.0000	281.4700	285.3700	+0.497%	4,068,133	+21.887%
2024-09-11	285.0200	285.1700	278.3000	283.9600	-0.484%	6,009,457	+22.493%
2024-09-10	285.9300	286.3981	283.5700	285.3400	-0.095%	5,267,465	+21.900%
2024-09-09	282.0900	286.9700	281.6500	285.6100	+2.234%	9,215,793	+21.785%
2024-09-06	277.7700	280.2800	277.4300	279.3700	+0.269%	7,003,819	+24.505%
2024-09-05	281.0000	281.5000	277.4100	278.6200	-0.667%	6,014,907	+24.840%
2024-09-04	278.7100	281.6450	278.7000	280.4900	+0.700%	5,989,712	+24.008%
2024-09-03	276.3700	282.0900	276.3700	278.5400	+0.785%	7,150,259	+24.876%
2024-08-30	275.0000	276.9900	274.2600	276.3700	+0.747%	5,714,019	+25.857%
2024-08-29	270.9800	275.9900	270.4500	274.3200	+1.906%	5,425,916	+26.797%
2024-08-28	271.1600	271.9800	267.6700	269.1900	-0.565%	5,296,216	+29.214%
2024-08-27	268.5200	270.9500	267.8900	270.7200	+0.936%	6,512,380	+28.483%
2024-08-26	267.7200	270.3700	267.6700	268.2100	+0.288%	4,021,619	+29.686%
2024-08-23	268.7000	269.2100	265.3100	267.4400	-0.187%	3,551,648	+30.059%
2024-08-22	268.9400	269.5000	266.5700	267.9400	-0.097%	3,788,589	+29.816%
2024-08-21	268.5600	269.2700	267.3900	268.2000	+0.060%	5,331,195	+29.691%
2024-08-20	267.0000	268.0400	265.7800	268.0400	+0.589%	5,482,468	+29.768%
2024-08-19	267.4200	268.3106	265.2300	266.4700	-0.340%	5,519,410	+30.533%
2024-08-16	266.8500	268.4400	265.3900	267.3800	+0.217%	4,777,347	+30.088%
2024-08-15	262.8400	267.3900	262.8400	266.8000	+2.167%	6,923,559	+30.371%
2024-08-14	260.8700	261.5000	258.7400	261.1400	+0.388%	7,823,084	+33.197%
2024-08-13	260.1300	261.6800	259.2700	260.1300	+0.092%	11,829,160	+33.714%
2024-08-12	260.5000	261.6000	259.2400	259.8900	+0.050%	21,944,698	+33.837%
2024-08-09	259.1700	261.5200	259.0100	259.7600	-0.027%	7,154,274	+33.904%
2024-08-08	258.1300	260.4450	257.9200	259.8300	+1.290%	8,111,986	+33.868%
2024-08-07	259.6600	262.0300	256.3100	256.5200	-0.674%	10,674,531	+35.596%
2024-08-06	256.5000	260.4900	255.7700	258.2600	+0.710%	19,091,364	+34.682%
2024-08-05	261.4500	262.9200	254.5100	256.4400	-3.804%	9,492,080	+35.638%
2024-08-02	263.8300	267.9600	262.8800	266.5800	+0.244%	6,827,751	+30.479%
2024-08-01	266.3300	267.0000	264.1800	265.9300	+0.098%	6,845,391	+30.798%
2024-07-31	264.5400	266.3600	264.2500	265.6700	+0.977%	7,156,052	+30.926%
2024-07-30	263.2300	264.3000	261.0100	263.1000	+0.573%	5,778,102	+32.204%
2024-07-29	260.3200	262.7050	258.5800	261.6000	+0.825%	5,735,881	+32.963%
2024-07-26	255.5900	261.2000	255.5900	259.4600	+2.254%	6,906,568	+34.059%
2024-07-25	255.3900	258.2200	252.7000	253.7400	-0.169%	8,462,778	+37.081%
2024-07-24	256.0700	257.2000	253.1300	254.1700	-4.011%	12,938,169	+36.849%
2024-07-23	267.5300	267.7000	263.8600	264.7900	-1.091%	7,677,790	+31.361%
2024-07-22	267.2300	268.4000	265.0200	267.7100	+0.848%	4,941,100	+29.928%
2024-07-19	270.3200	270.9500	264.3100	265.4600	-1.371%	6,514,137	+31.029%
2024-07-18	272.2900	273.6200	268.5550	269.1500	-1.302%	4,827,002	+29.233%
2024-07-17	268.4400	272.9100	268.2400	272.7000	+1.281%	5,245,915	+27.550%
2024-07-16	268.5200	270.2100	267.3700	269.2500	+0.298%	7,246,026	+29.185%
2024-07-15	265.6700	269.2400	265.2500	268.4500	+1.020%	5,980,473	+29.570%
2024-07-12	264.3400	267.3950	263.6600	265.7400	+1.215%	6,133,980	+30.891%
2024-07-11	262.1300	263.6300	260.7600	262.5500	-0.171%	8,285,977	+32.481%
2024-07-10	259.1200	263.4800	258.5100	263.0000	-0.919%	9,357,588	+32.255%
2024-07-09	267.0000	267.5500	263.9200	265.4400	-0.360%	6,252,854	+31.039%
2024-07-08	270.2500	271.4400	265.9700	266.4000	-1.465%	7,999,748	+30.567%
2024-07-05	269.0000	270.5450	268.2400	270.3600	+0.509%	7,847,243	+28.654%
2024-07-03	269.0700	269.7500	268.1500	268.9900	+0.283%	4,974,310	+29.310%
2024-07-02	263.2400	268.2300	262.4000	268.2300	+1.896%	8,525,712	+29.676%
2024-07-01	263.7900	265.7700	261.3000	263.2400	+0.293%	7,855,166	+32.134%
2024-06-28	267.2000	268.6000	261.2500	262.4700	-1.545%	13,261,806	+32.522%
2024-06-27	268.5100	270.5900	266.5000	266.5900	-2.562%	10,390,620	+30.474%
2024-06-26	272.9100	274.4600	271.7500	273.6000	+0.026%	9,997,699	+27.131%
2024-06-25	276.8500	277.9291	273.5300	273.5300	-1.003%	17,024,732	+27.163%

document.getElementById("vcnpJV").onerror = function(){this.style.display='none';}; .dark-mode .MFYNZN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MFYNZN{ color: #333333; background-color: white; border: 2px solid #333333; }VVISA Inc.stock NYSE

V
VISA Inc.
stock NYSE