Visa Inc Class A (V) Historical Stock Data
199.18 ↑0.00 (0.00%)
As of Market Close on July 1st, 2022.
Historical Data
In the past 30 trading days, V is up 0.32% a day on average. There have been 17 days where Visa Inc Class A closed green and 13 days where V closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 196.79 | 199.18 | ↑$2.39 (1.21%) | 194.71 | 199.75 | 4.13M |
| 2022-06-30 | 195.37 | 196.89 | ↑$1.52 (0.78%) | 192.85 | 198.85 | 6.62M |
| 2022-06-29 | 197.32 | 199.50 | ↑$2.18 (1.10%) | 197.32 | 200.64 | 4.32M |
| 2022-06-28 | 204.00 | 198.12 | ↓$5.88 (-2.88%) | 197.50 | 206.78 | 4.33M |
| 2022-06-27 | 205.75 | 203.56 | ↓$2.19 (-1.06%) | 202.62 | 207.09 | 6.12M |
| 2022-06-24 | 197.73 | 205.51 | ↑$7.78 (3.93%) | 197.71 | 205.60 | 7.75M |
| 2022-06-23 | 196.14 | 196.64 | ↑$0.50 (0.25%) | 193.47 | 197.46 | 4.75M |
| 2022-06-22 | 191.25 | 193.82 | ↑$2.57 (1.34%) | 191.03 | 196.39 | 5.14M |
| 2022-06-21 | 195.71 | 194.39 | ↓$1.32 (-0.67%) | 193.75 | 196.73 | 6.19M |
| 2022-06-17 | 186.93 | 190.01 | ↑$3.08 (1.65%) | 185.92 | 191.31 | 8.83M |
| 2022-06-16 | 191.41 | 189.05 | ↓$2.36 (-1.23%) | 187.67 | 191.87 | 9.60M |
| 2022-06-15 | 195.98 | 196.16 | ↑$0.18 (0.09%) | 192.24 | 198.83 | 6.49M |
| 2022-06-14 | 192.72 | 193.52 | ↑$0.80 (0.42%) | 191.81 | 194.32 | 6.24M |
| 2022-06-13 | 192.99 | 192.26 | ↓$0.73 (-0.38%) | 191.10 | 195.84 | 7.12M |
| 2022-06-10 | 201.65 | 199.51 | ↓$2.14 (-1.06%) | 199.02 | 203.41 | 5.16M |
| 2022-06-09 | 212.59 | 206.11 | ↓$6.48 (-3.05%) | 206.03 | 213.70 | 5.13M |
| 2022-06-08 | 213.76 | 213.50 | ↓$0.26 (-0.12%) | 212.83 | 215.53 | 3.64M |
| 2022-06-07 | 211.12 | 214.50 | ↑$3.38 (1.60%) | 210.72 | 214.96 | 4.49M |
| 2022-06-06 | 215.45 | 212.94 | ↓$2.51 (-1.17%) | 212.09 | 217.58 | 3.63M |
| 2022-06-03 | 212.95 | 212.65 | ↓$0.30 (-0.14%) | 211.29 | 214.21 | 4.35M |
| 2022-06-02 | 211.89 | 215.05 | ↑$3.16 (1.49%) | 211.09 | 215.25 | 5.31M |
| 2022-06-01 | 212.05 | 209.93 | ↓$2.12 (-1.00%) | 208.82 | 214.11 | 5.03M |
| 2022-05-31 | 210.38 | 212.17 | ↑$1.79 (0.85%) | 209.11 | 214.35 | 8.46M |
| 2022-05-27 | 210.00 | 212.88 | ↑$2.88 (1.37%) | 209.64 | 213.22 | 4.87M |
| 2022-05-26 | 205.11 | 208.55 | ↑$3.44 (1.68%) | 204.67 | 209.73 | 9.18M |
| 2022-05-25 | 200.59 | 203.84 | ↑$3.25 (1.62%) | 200.47 | 204.95 | 5.46M |
| 2022-05-24 | 203.91 | 202.63 | ↓$1.28 (-0.63%) | 199.03 | 204.67 | 7.45M |
| 2022-05-23 | 200.88 | 207.56 | ↑$6.68 (3.33%) | 200.77 | 207.96 | 12.16M |
| 2022-05-20 | 199.67 | 199.03 | ↓$0.64 (-0.32%) | 194.04 | 201.57 | 5.72M |
| 2022-05-19 | 196.35 | 197.37 | ↑$1.02 (0.52%) | 193.31 | 200.42 | 9.01M |
Create an account or log in to view more rows.
$V when is earnings
$V To the moon!!
$V when's the offering?
$V Burn burn burn
$V FYI - leaning bullish
$V Take it Bears !
$V gets me every time lol
$V bull here. But I’m worried for tomorrow
$V Mindset is key
$V i am trading for a better future!