Visa Inc. - Price History

Monthly price history for V (Visa Inc.)

DateAdjusted priceReal price
December 2022 217.56 USD 217.56 USD
November 2022 217.00 USD 217.00 USD
October 2022 206.70 USD 207.16 USD
September 2022 177.25 USD 177.65 USD
August 2022 198.27 USD 198.71 USD
July 2022 211.26 USD 212.11 USD
June 2022 196.10 USD 196.89 USD
May 2022 211.32 USD 212.17 USD
April 2022 211.87 USD 213.13 USD
March 2022 220.46 USD 221.77 USD
February 2022 214.85 USD 216.12 USD
January 2022 224.47 USD 226.17 USD
December 2021 215.08 USD 216.71 USD
November 2021 192.32 USD 193.77 USD
October 2021 209.81 USD 211.77 USD
September 2021 220.69 USD 222.75 USD
August 2021 226.98 USD 229.10 USD
July 2021 243.78 USD 246.39 USD
June 2021 231.34 USD 233.82 USD
May 2021 224.89 USD 227.30 USD
April 2021 230.75 USD 233.56 USD
March 2021 209.18 USD 211.73 USD
February 2021 209.83 USD 212.39 USD
January 2021 190.63 USD 193.25 USD
December 2020 215.76 USD 218.73 USD
November 2020 207.50 USD 210.35 USD
October 2020 178.98 USD 181.71 USD
September 2020 196.96 USD 199.97 USD
August 2020 208.80 USD 211.99 USD
July 2020 187.25 USD 190.40 USD
June 2020 189.98 USD 193.17 USD
May 2020 192.01 USD 195.24 USD
April 2020 175.47 USD 178.72 USD
March 2020 158.19 USD 161.12 USD
February 2020 178.46 USD 181.76 USD
January 2020 195.07 USD 198.97 USD
December 2019 184.22 USD 187.90 USD
November 2019 180.89 USD 184.51 USD
October 2019 175.06 USD 178.86 USD
September 2019 168.36 USD 172.01 USD
August 2019 176.98 USD 180.82 USD
July 2019 173.97 USD 178.00 USD
June 2019 169.62 USD 173.55 USD
May 2019 157.68 USD 161.33 USD
April 2019 160.46 USD 164.43 USD
March 2019 152.42 USD 156.19 USD
February 2019 144.54 USD 148.12 USD
January 2019 131.52 USD 135.01 USD
December 2018 128.53 USD 131.94 USD
November 2018 138.05 USD 141.71 USD
October 2018 134.05 USD 137.85 USD
September 2018 145.95 USD 150.09 USD
August 2018 142.84 USD 146.89 USD
July 2018 132.77 USD 136.74 USD
June 2018 128.60 USD 132.45 USD
May 2018 126.92 USD 130.72 USD
April 2018 123.00 USD 126.88 USD
March 2018 115.96 USD 119.62 USD
February 2018 119.18 USD 122.94 USD
January 2018 120.22 USD 124.23 USD
December 2017 110.34 USD 114.02 USD
November 2017 108.95 USD 112.59 USD
October 2017 106.24 USD 109.98 USD
September 2017 101.66 USD 105.24 USD
August 2017 100.00 USD 103.52 USD
July 2017 96.02 USD 99.56 USD
June 2017 90.44 USD 93.78 USD
May 2017 91.84 USD 95.23 USD
April 2017 87.82 USD 91.22 USD
March 2017 85.56 USD 88.87 USD
February 2017 84.66 USD 87.94 USD
January 2017 79.48 USD 82.71 USD
December 2016 74.97 USD 78.02 USD
November 2016 74.30 USD 77.32 USD
October 2016 79.12 USD 82.51 USD
September 2016 79.30 USD 82.70 USD
August 2016 77.57 USD 80.90 USD
July 2016 74.71 USD 78.05 USD
June 2016 71.00 USD 74.17 USD
May 2016 75.56 USD 78.94 USD
April 2016 73.80 USD 77.24 USD
March 2016 73.08 USD 76.48 USD
February 2016 69.17 USD 72.39 USD
January 2016 71.04 USD 74.49 USD
December 2015 73.96 USD 77.55 USD
November 2015 75.35 USD 79.01 USD
October 2015 73.85 USD 77.58 USD
September 2015 66.31 USD 69.66 USD
August 2015 67.87 USD 71.30 USD
July 2015 71.60 USD 75.34 USD
June 2015 63.82 USD 67.15 USD
May 2015 65.27 USD 68.68 USD
April 2015 62.66 USD 66.05 USD
March 2015 62.06 USD 65.41 USD
February 2015 64.35 USD 67.83 USD
January 2015 60.35 USD 63.73 USD
December 2014 62.08 USD 65.55 USD
November 2014 61.13 USD 64.55 USD
October 2014 57.05 USD 60.36 USD
September 2014 50.42 USD 53.34 USD
August 2014 50.22 USD 53.13 USD
July 2014 49.77 USD 52.75 USD
June 2014 49.69 USD 52.68 USD
May 2014 50.67 USD 53.71 USD
April 2014 47.69 USD 50.65 USD
March 2014 50.81 USD 53.97 USD
February 2014 53.19 USD 56.49 USD
January 2014 50.62 USD 53.86 USD
December 2013 52.32 USD 55.67 USD
November 2013 47.81 USD 50.87 USD
October 2013 46.12 USD 49.17 USD
September 2013 44.81 USD 47.78 USD
August 2013 40.90 USD 43.60 USD
July 2013 41.43 USD 44.25 USD
June 2013 42.78 USD 45.69 USD
May 2013 41.70 USD 44.53 USD
April 2013 39.36 USD 42.12 USD
March 2013 39.68 USD 42.46 USD
February 2013 37.06 USD 39.66 USD
January 2013 36.82 USD 39.48 USD
December 2012 35.34 USD 37.90 USD
November 2012 34.90 USD 37.43 USD
October 2012 32.28 USD 34.69 USD
September 2012 31.23 USD 33.57 USD
August 2012 29.83 USD 32.06 USD
July 2012 29.97 USD 32.27 USD
June 2012 28.71 USD 30.91 USD
May 2012 26.75 USD 28.80 USD
April 2012 28.50 USD 30.75 USD
March 2012 27.35 USD 29.50 USD
February 2012 26.97 USD 29.09 USD
January 2012 23.28 USD 25.16 USD
December 2011 23.49 USD 25.38 USD
November 2011 22.43 USD 24.24 USD
October 2011 21.52 USD 23.32 USD
September 2011 19.78 USD 21.43 USD
August 2011 20.28 USD 21.97 USD
July 2011 19.71 USD 21.39 USD
June 2011 19.41 USD 21.07 USD
May 2011 18.68 USD 20.26 USD
April 2011 17.97 USD 19.53 USD
March 2011 16.93 USD 18.41 USD
February 2011 16.80 USD 18.26 USD
January 2011 16.03 USD 17.46 USD
December 2010 16.15 USD 17.59 USD
November 2010 16.95 USD 18.46 USD
October 2010 17.90 USD 19.54 USD
September 2010 17.01 USD 18.57 USD
August 2010 15.80 USD 17.25 USD
July 2010 16.77 USD 18.34 USD
June 2010 16.18 USD 17.69 USD
May 2010 16.57 USD 18.11 USD
April 2010 20.60 USD 22.56 USD
March 2010 20.78 USD 22.76 USD
February 2010 19.47 USD 21.32 USD
January 2010 18.70 USD 20.51 USD
December 2009 19.94 USD 21.86 USD
November 2009 18.47 USD 20.25 USD
October 2009 17.25 USD 18.94 USD
September 2009 15.73 USD 17.28 USD
August 2009 16.18 USD 17.77 USD
July 2009 14.88 USD 16.36 USD
June 2009 14.15 USD 15.56 USD
May 2009 15.39 USD 16.93 USD
April 2009 14.74 USD 16.24 USD
March 2009 12.62 USD 13.90 USD
February 2009 12.87 USD 14.18 USD
January 2009 11.18 USD 12.34 USD
December 2008 11.88 USD 13.11 USD
November 2008 11.90 USD 13.14 USD
October 2008 12.51 USD 13.84 USD
September 2008 13.88 USD 15.35 USD
August 2008 17.16 USD 18.98 USD
July 2008 16.49 USD 18.26 USD
June 2008 18.35 USD 20.33 USD
May 2008 19.49 USD 21.59 USD
April 2008 18.84 USD 20.86 USD
March 2008 14.08 USD 15.59 USD

V

List: Contenders

Price: 209.08USD

52 week range price:
174.60
235.85

Dividend Yield: 0.74%

5-year range yield:
0.55%
0.77%

Forward Dividend Yield: 0.77%

Payout Ratio: 16.39%

Payout Ratio Range:
11.60%
40.90%

Dividend Per Share: 1.58 USD

Earnings Per Share: 9.64 USD

P/E Ratio: 30.54

Exchange: NYQ

Sector: Financial Services

Industry: Credit Services

Volume: 2.0 million

Ebitda: 3.5 billion

Market Capitalization: 452.8 billion

Average Dividend Frequency: 4

Years Paying Dividends: 15

DGR3: 14.98%

DGR5: 18.08%

DGR10: 23.55%

Links: