V Historical Prices | Visa Inc. Stock

BSE

2.57% NSE

2.70%

Visa Inc. (V)

-NYSE

182.63 20 Jun 1:30AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
19 Jun, 2013	184.25	185.13	182.53	182.63	3,055,200	182.63
18 Jun, 2013	181.72	185.23	181.72	184.01	1,894,800	184.01
17 Jun, 2013	182.32	183.72	181.50	182.35	3,694,800	182.35
14 Jun, 2013	182.05	182.48	180.11	180.93	1,856,800	180.93
13 Jun, 2013	179.15	182.76	178.71	182.25	2,440,100	182.25
12 Jun, 2013	180.64	180.64	178.71	179.15	2,498,700	179.15
11 Jun, 2013	180.55	181.95	179.56	179.66	1,964,100	179.66
10 Jun, 2013	180.54	183.14	179.63	182.33	3,444,800	182.33
7 Jun, 2013	180.65	181.00	179.55	179.94	3,474,800	179.94
6 Jun, 2013	176.69	179.42	176.40	179.35	3,666,200	179.35
5 Jun, 2013	179.87	180.19	176.86	177.22	3,044,200	177.22
4 Jun, 2013	179.40	181.75	178.70	180.20	3,382,100	180.20
3 Jun, 2013	178.75	180.68	177.51	180.19	3,808,100	180.19
31 May, 2013	180.57	181.40	178.10	178.14	3,128,600	178.14
30 May, 2013	178.34	181.99	178.34	181.03	2,407,000	181.03
29 May, 2013	179.22	180.20	178.07	178.14	1,872,600	178.14
28 May, 2013	182.44	182.54	179.67	180.03	2,484,300	180.03
24 May, 2013	177.88	181.10	176.90	180.45	3,076,600	180.45
23 May, 2013	178.38	179.51	177.11	178.10	4,226,500	178.10
22 May, 2013	182.08	184.42	180.10	180.14	4,890,800	180.14
21 May, 2013	181.54	182.69	180.39	181.55	3,355,700	181.55
20 May, 2013	183.91	184.90	180.80	181.61	5,298,000	181.61
17 May, 2013	180.88	184.58	180.52	184.57	3,312,200	184.57
16 May, 2013	181.74	181.74	179.78	179.80	2,478,400	179.80
15 May, 2013	180.00	181.79	179.68	181.76	3,406,100	181.76
15-May-2013	0.33 Dividend
14 May, 2013	178.98	181.49	178.64	180.32	4,018,700	179.99
13 May, 2013	178.58	180.44	178.13	178.93	3,120,000	178.60
10 May, 2013	178.68	179.02	177.55	178.75	3,459,400	178.42
9 May, 2013	179.23	179.88	178.23	178.58	2,875,300	178.25
8 May, 2013	179.46	179.50	177.70	179.26	3,612,300	178.93
7 May, 2013	179.49	179.86	177.22	179.79	2,969,100	179.46
6 May, 2013	179.34	180.77	178.13	178.89	3,271,000	178.56
3 May, 2013	176.96	180.84	176.43	179.54	3,756,600	179.21
2 May, 2013	170.00	179.66	170.00	175.40	7,669,300	175.08
1 May, 2013	166.99	168.26	163.60	166.02	3,063,100	165.72
30 Apr, 2013	168.59	169.90	168.04	168.46	3,040,400	168.15
29 Apr, 2013	167.73	168.50	167.16	167.90	2,673,600	167.59
26 Apr, 2013	168.76	169.60	167.14	167.23	1,531,800	166.92
25 Apr, 2013	167.91	170.48	167.44	168.76	2,330,700	168.45
24 Apr, 2013	165.66	167.57	165.60	167.06	1,861,800	166.75
23 Apr, 2013	164.27	165.68	163.53	165.66	1,581,000	165.36
22 Apr, 2013	163.57	164.35	162.49	163.53	1,350,900	163.23
19 Apr, 2013	162.08	164.11	161.75	163.96	1,905,100	163.66
18 Apr, 2013	162.59	163.39	161.27	161.41	5,252,700	161.11
17 Apr, 2013	163.74	164.03	161.94	162.23	2,385,900	161.93
16 Apr, 2013	162.65	164.80	162.50	164.71	2,523,000	164.41
15 Apr, 2013	164.62	164.88	161.29	161.29	2,693,500	160.99
12 Apr, 2013	165.91	166.83	165.10	165.75	1,769,200	165.45
11 Apr, 2013	167.00	167.90	166.22	167.62	1,647,500	167.31
10 Apr, 2013	164.97	167.30	164.97	166.99	2,249,100	166.68
9 Apr, 2013	166.83	166.88	164.01	164.75	1,501,100	164.45
8 Apr, 2013	165.64	166.37	164.48	166.29	1,531,400	165.99
5 Apr, 2013	164.21	165.42	163.59	165.16	1,990,600	164.86
4 Apr, 2013	165.42	166.53	165.01	166.48	2,225,900	166.18
3 Apr, 2013	168.42	168.53	164.28	164.75	4,156,200	164.45
2 Apr, 2013	168.42	168.90	167.31	167.95	2,395,500	167.64
1 Apr, 2013	169.75	170.99	166.90	167.35	3,308,800	167.04
28 Mar, 2013	168.75	170.96	168.13	169.84	3,114,100	169.53
27 Mar, 2013	166.61	169.23	165.51	168.66	3,342,800	168.35
26 Mar, 2013	164.90	167.78	164.54	167.46	4,316,200	167.15
25 Mar, 2013	160.75	164.28	160.50	164.00	4,834,200	163.70
22 Mar, 2013	158.21	160.16	157.72	160.09	4,697,600	159.80
21 Mar, 2013	158.45	159.73	157.80	157.80	3,720,800	157.51
20 Mar, 2013	157.00	159.97	156.72	159.33	4,017,600	159.04
19 Mar, 2013	158.00	159.35	155.68	156.00	4,413,100	155.71
18 Mar, 2013	157.28	159.18	156.40	158.07	3,790,700	157.78
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On V

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Visa Inc. (V)