Visa Inc Class A (V) went public on March 19, 2008, when it opened at a split-adjusted price of $13.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $287.94 | $312.41 | $286.64 | $309.90 | 80,743,786 |
October 2024 | $276.44 | $295.77 | $272.72 | $289.29 | 128,711,760 |
September 2024 | $275.84 | $292.51 | $267.72 | $274.42 | 166,277,821 |
August 2024 | $265.29 | $276.46 | $253.51 | $275.84 | 190,347,126 |
July 2024 | $262.76 | $272.55 | $251.71 | $264.63 | 163,927,313 |
June 2024 | $272.02 | $279.29 | $260.23 | $261.44 | 180,293,586 |
May 2024 | $266.61 | $281.27 | $264.97 | $271.39 | 171,405,037 |
April 2024 | $278.75 | $281.37 | $266.75 | $267.06 | 147,982,662 |
March 2024 | $281.57 | $289.29 | $274.57 | $277.47 | 122,857,507 |
February 2024 | $271.31 | $284.48 | $271.19 | $281.01 | 101,435,733 |
January 2024 | $257.64 | $277.86 | $254.91 | $271.18 | 120,405,895 |
December 2023 | $253.84 | $261.25 | $250.22 | $258.37 | 109,997,041 |
November 2023 | $233.85 | $254.82 | $233.39 | $254.73 | 131,301,981 |
October 2023 | $227.01 | $239.13 | $225.57 | $232.82 | 129,131,734 |
September 2023 | $245.07 | $247.63 | $225.71 | $227.78 | 114,067,008 |
August 2023 | $234.40 | $245.82 | $232.52 | $243.29 | 101,039,844 |
July 2023 | $234.26 | $242.53 | $225.05 | $234.98 | 113,728,159 |
June 2023 | $220.15 | $235.52 | $218.46 | $234.73 | 156,276,698 |
May 2023 | $229.73 | $231.64 | $213.64 | $218.47 | 128,253,605 |
April 2023 | $222.19 | $232.39 | $221.10 | $229.59 | 119,560,068 |
March 2023 | $216.50 | $224.35 | $205.94 | $222.42 | 167,774,872 |
February 2023 | $225.83 | $230.69 | $214.53 | $216.97 | 94,455,254 |
January 2023 | $206.05 | $229.25 | $202.98 | $226.66 | 127,619,372 |
December 2022 | $213.65 | $216.59 | $199.01 | $204.56 | 136,792,052 |
November 2022 | $205.23 | $213.65 | $190.34 | $213.65 | 157,870,624 |
