Visa Inc. Class A (V) Historical Stock Data
268.49 ↑0.88 (0.33%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, V is down -0.46% a day on average. There have been 10 days where Visa Inc. Class A closed green and 20 days where V closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 269.00 | 268.49 | ↓$0.51 (-0.19%) | 266.50 | 269.45 | 3.86M |
| 2024-05-02 | 269.35 | 267.61 | ↓$1.74 (-0.65%) | 266.65 | 269.47 | 5.06M |
| 2024-05-01 | 268.15 | 267.32 | ↓$0.83 (-0.31%) | 266.71 | 270.91 | 6.12M |
| 2024-04-30 | 270.53 | 268.61 | ↓$1.92 (-0.71%) | 268.59 | 272.08 | 6.38M |
| 2024-04-29 | 272.32 | 271.84 | ↓$0.48 (-0.18%) | 271.09 | 274.47 | 4.19M |
| 2024-04-26 | 275.01 | 274.52 | ↓$0.49 (-0.18%) | 273.83 | 276.77 | 6.84M |
| 2024-04-25 | 272.97 | 275.16 | ↑$2.19 (0.80%) | 270.49 | 276.22 | 8.06M |
| 2024-04-24 | 282.57 | 275.02 | ↓$7.55 (-2.67%) | 274.49 | 283.00 | 8.81M |
| 2024-04-23 | 274.01 | 274.11 | ↑$0.10 (0.04%) | 272.71 | 274.89 | 6.43M |
| 2024-04-22 | 270.95 | 272.33 | ↑$1.38 (0.51%) | 269.36 | 273.76 | 6.46M |
| 2024-04-19 | 271.47 | 269.78 | ↓$1.69 (-0.62%) | 268.29 | 272.00 | 7.91M |
| 2024-04-18 | 272.57 | 271.37 | ↓$1.20 (-0.44%) | 269.86 | 273.15 | 8.23M |
| 2024-04-17 | 273.30 | 272.69 | ↓$0.61 (-0.22%) | 271.50 | 274.00 | 5.94M |
| 2024-04-16 | 270.54 | 271.35 | ↑$0.81 (0.30%) | 270.17 | 274.13 | 8.24M |
| 2024-04-15 | 277.89 | 271.28 | ↓$6.61 (-2.38%) | 270.34 | 277.91 | 10.27M |
| 2024-04-12 | 275.55 | 275.96 | ↑$0.41 (0.15%) | 274.06 | 277.00 | 9.04M |
| 2024-04-11 | 274.00 | 275.68 | ↑$1.68 (0.61%) | 272.18 | 276.48 | 8.10M |
| 2024-04-10 | 275.42 | 274.48 | ↓$0.94 (-0.34%) | 274.12 | 276.82 | 5.28M |
| 2024-04-09 | 277.63 | 276.72 | ↓$0.91 (-0.33%) | 273.32 | 278.00 | 7.31M |
| 2024-04-08 | 276.25 | 277.76 | ↑$1.51 (0.55%) | 275.15 | 277.98 | 5.54M |
| 2024-04-05 | 276.10 | 277.14 | ↑$1.04 (0.38%) | 275.03 | 277.96 | 4.39M |
| 2024-04-04 | 278.36 | 274.00 | ↓$4.36 (-1.57%) | 273.56 | 279.09 | 4.02M |
| 2024-04-03 | 280.48 | 276.96 | ↓$3.52 (-1.25%) | 276.56 | 280.48 | 4.54M |
| 2024-04-02 | 278.00 | 278.44 | ↑$0.44 (0.16%) | 276.98 | 279.33 | 6.91M |
| 2024-04-01 | 280.36 | 278.28 | ↓$2.08 (-0.74%) | 276.79 | 280.89 | 5.08M |
| 2024-03-28 | 278.49 | 279.08 | ↑$0.59 (0.21%) | 277.12 | 279.80 | 5.84M |
| 2024-03-27 | 280.25 | 279.02 | ↓$1.23 (-0.44%) | 276.98 | 281.25 | 5.19M |
| 2024-03-26 | 284.13 | 280.60 | ↓$3.53 (-1.24%) | 278.41 | 284.13 | 8.75M |
| 2024-03-25 | 283.01 | 281.21 | ↓$1.80 (-0.64%) | 280.04 | 283.50 | 8.52M |
| 2024-03-22 | 290.00 | 283.26 | ↓$6.74 (-2.32%) | 282.89 | 290.49 | 8.74M |
Create an account or log in to view more rows.
$V wtf is going on?
$V taking off soon
$V HOLDING LONG AND STRONG!!!
$V Buy now
$V Be patient !!
$V wtf?
$V gonna come down hard today
$V what happened
$V The United States stock market is going to crash.
$V CHUG CHUG CHUG