Visa Inc. (V)     Sec: Financial Ind: Credit Services
Peak: -4.51%   12m: 27.46%   6m: 11.43%   ytd: 35.06%   div: 0.56%   beta: 1.185   alpha: 0.165   s: 2.725 (99.04)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-14177.38177.36178.41177.11005,221,7621.1850.1652.725
2019-10-11176.87177.06179.2176.85008,468,3501.1850.1632.703
2019-10-10173.89174.88175.9173.59004,452,3801.1850.1622.667
2019-10-09174.11174.88175.99173.67003,937,2161.1860.1642.636
2019-10-08173.57172.42174.64171.88004,989,8451.1860.1612.551
2019-10-07174.66174.9175.69173.83003,681,1221.1870.1622.633
2019-10-04174.68175.98176.52174.44005,700,6441.1870.1642.605
2019-10-03169.91172.87173.14168.63006,722,6871.1860.1652.562
2019-10-02172.64169.83172.94168.59009,995,9191.1850.1612.546
2019-10-01173.02174.29174.82172.82007,748,5021.1830.1632.603
2019-09-30174.17172.01175.45172.010011,737,1561.1910.1532.536
2019-09-27176.7174176.83172.36007,080,7191.1920.1592.59
2019-09-26175.65175.65176.45174.61007,327,5581.1910.1612.601
2019-09-25173.8175.28175.67172.39007,423,3121.1920.1572.61
2019-09-24176.11174.48177.2173.40010,427,8811.1920.1562.559
2019-09-23172.9174.91175.25172.79008,817,1791.1920.1522.587
2019-09-20177.4174.06177.63173.950012,813,2891.1920.152.56
2019-09-19176.2175.96177.41175.61005,864,9041.1910.1552.56
2019-09-18177.09175.29177.18172.82008,457,6551.1910.1552.549
2019-09-17176.83176.45178.26175.04005,703,2691.190.1572.575
2019-09-16176.17176.11177.2175.51004,120,3171.190.1552.552
2019-09-13178.65177.27178.77176.02005,704,8191.1880.1582.597
2019-09-12176.85177.98179.41176.68007,596,6311.1890.1612.613
2019-09-11177.4174.98177.93174.45009,045,7001.1840.1582.564
2019-09-10179.41176.35179.7173.810015,255,2001.1860.1642.562
2019-09-09186.92181.55187.05179.51007,290,5001.1860.182.66
2019-09-06184.74185.74186.71184.55007,990,9001.1860.1922.699
2019-09-05183.73184.73185.68183.38006,386,8001.1860.1922.705
2019-09-04180.9181.77182.2180.05004,154,8001.1860.1932.668
2019-09-03180.52179.2181.25179.1004,644,0001.1860.1912.628
2019-08-30181.99180.82182.18179.67004,061,2001.1850.1942.653
2019-08-29180.4181.17181.39179.31004,679,2001.1850.1952.683
2019-08-28176.99178.67178.99176.03004,401,9001.1850.1962.628
2019-08-27178.32178.38179.19176.94004,022,1001.1860.1992.598
2019-08-26176.41177.59177.67175.35007,754,4001.1870.1952.593
2019-08-23179.55175.23180.5174.24007,051,9001.1870.1922.57
2019-08-22181.95180.09182.33178.61006,659,9001.1880.1952.634
2019-08-21180.69180.94181.69180.24003,695,9001.1880.1992.651
2019-08-20179.43179.24180.63178.49003,793,6001.1880.1942.625
2019-08-19180.42179.74180.42178.12005,285,0001.1890.1922.646
2019-08-16178178.23178.75177.2008,312,2001.190.1962.635
2019-08-15174.26176.27177.02173.520.2506,698,0001.1920.22.656
2019-08-14175.99173.26176.99172.91007,293,5001.1920.1942.59
2019-08-13174.14178.35178.66173.96006,667,7001.1950.1932.672
2019-08-12177.18176.09178.39175.35007,394,4001.1970.1932.674
2019-08-09179.41178.79179.84177.59005,373,7001.1970.1952.709
2019-08-08177.2179.64179.69176.32007,602,8001.1970.1942.724
2019-08-07171.25175.07175.48170.09008,292,8001.1950.192.68
2019-08-06171.54172.23172.7169.880010,281,3001.1950.1882.623
2019-08-05171.76168.62173.25166.740016,858,3001.1940.1852.575
2019-08-02177.74177.16178.01174.44008,264,6001.1840.1982.675
2019-08-01178.93178.91182.14177.91008,417,3001.1840.2012.704
2019-07-31181.53177.74181.79175.81007,981,2001.1870.1862.7
2019-07-30182.28181.27183.12181.01005,236,6001.1850.1932.714
2019-07-29183.63182.95183.8182.47004,621,8001.1850.1972.745
2019-07-26182.15183.43183.56181.95005,056,3001.1840.1952.746
2019-07-25183.61181.33183.72181.04006,085,8001.1850.1892.715
2019-07-24180.53183.07183.17178.99008,169,3001.1850.1952.652
2019-07-23180.63180.64181.01178.8007,193,0001.1850.192.639
2019-07-22179.38180.31180.72178.88004,862,1001.1860.1932.636
2019-07-19181.58178.98181.58178.88005,327,1001.1850.1942.643
2019-07-18178.37180.27180.36178.32004,738,5001.1850.1942.652
2019-07-17179.3178.89179.95178.75003,994,2001.1850.1932.661
2019-07-16180.11179.05180.62178.47006,800,2001.1860.1922.613
2019-07-15180.3180.31180.81179.68004,490,4001.1860.1942.641
2019-07-12181.09180.07181.09178.66007,196,7001.1860.1962.649
2019-07-11179.86180.48180.68179.2006,986,6001.1870.1982.702
2019-07-10178.32179.05180178.32005,110,6001.1890.22.702
2019-07-09175.18177.47177.63175.05004,894,3001.1890.2012.676
2019-07-08176.05175.94176.36175.15006,720,3001.1870.1922.668
2019-07-05175.61176.41176.77174.26005,840,4001.1850.1952.659
2019-07-03175.75176.62176.73175.47004,066,6001.1860.1962.667
2019-07-02173.85175.03175.07173.05005,238,1001.1710.1762.667
2019-07-01175.08173.69175.29172.49006,122,0001.1710.1752.657
2019-06-28171.71173.3173.3170.27008,442,7001.1740.1812.694
2019-06-27171.87170.98172.15170.07005,873,4001.1740.1752.68
2019-06-26171.14170.81172.14170.57007,129,9001.1730.1742.684
2019-06-25174.56171.03174.69170.34009,899,9001.1750.1782.687
2019-06-24174.35173.6174.48172.47005,554,9001.1740.1762.741
2019-06-21173.02173.19174.56172.910011,728,2001.1740.1732.718
2019-06-20172.26173.49173.69171.50011,474,1001.1740.1732.724
2019-06-19169.15170.44170.95168.97006,323,9001.1740.1632.674
2019-06-18170.4169.04170.42167.31006,969,3001.1740.1612.644
2019-06-17169.49169.32170.17168.79006,410,2001.1770.1642.655
2019-06-14169.53169.42170.39168.6004,999,9001.1760.1662.665
2019-06-13171.89169.11171.95168.48006,901,4001.1790.1582.65
2019-06-12170.13171.34171.37169.46006,772,0001.1810.1642.679
2019-06-11171.7170.06171.93168.18006,082,9001.1820.1582.652
2019-06-10171.59170.57171.77170.26007,565,9001.1820.1632.644
2019-06-07167.76169.8171.36167.560010,528,8001.1820.1632.654
2019-06-06165.64166.68167.16164.70013,738,5001.1810.1612.606
2019-06-05163.26165.15165.16162.46007,769,3001.1810.1612.594
2019-06-04160.06162.1162.14158.42006,684,8001.180.1592.558
2019-06-03161.31158.37162.6156.52008,034,6001.1810.162.504
2019-05-31160.68161.1161.9160.33005,079,0001.180.1622.52
2019-05-30162.57162.53163.26161.71004,750,6001.1820.1622.528
2019-05-29163.06162.5163.26161.25006,456,0001.1820.1622.53
2019-05-28163.16163.47165.53163.090010,202,3001.180.1572.555
2019-05-24162.52162.41163.17161.49004,105,6001.1870.1562.533
2019-05-23163.26161.28164.01160.59006,138,0001.1870.1522.544
2019-05-22163.36164165.39163.21005,416,4001.1860.1562.618
2019-05-21164.34163.62164.62162.95009,095,7001.1870.1522.605
2019-05-20163.11163.23164.5162.1004,747,4001.1880.1582.626
2019-05-17163.05163.85164.96162.96004,582,5001.1890.1552.609
2019-05-16163.21164.63165.36162.630.2509,745,5001.190.1562.628
2019-05-15158.85162.31162.67158.63007,547,0001.190.1512.623
2019-05-14157.63159.73161.04157.47009,756,7001.1890.152.557
2019-05-13156.72156.86158.25155.95009,730,0001.190.1412.506
2019-05-10158.39160.23160.92156.8005,192,5001.1930.1392.563
2019-05-09158.39159.33159.37156.7006,813,7001.1930.142.561
2019-05-08159.29160.28161.22159.05005,445,9001.1930.1422.575
2019-05-07160.47159.73161.3158.21006,413,6001.1930.1412.594
2019-05-06157.74161.8162.17157.730010,442,4001.1950.1412.667
2019-05-03161.82161.56162.26160.7004,317,5001.1960.1352.643
2019-05-02161.62160.64162.59159.95006,054,9001.1990.142.664
2019-05-01165.05162.31165.25162.27005,248,1001.1980.1442.671
2019-04-30164.49163.94165.21163.43006,432,7001.1990.1432.74
2019-04-29162.72163.66164.01162.610010,003,6001.1990.1432.738
2019-04-26160.78162.45162.55159.92007,525,4001.1990.1412.737
2019-04-25160.04160.54161.12158.08008,862,5001.1990.1342.741
2019-04-24161.27161.01161.55160.17007,376,5001.1990.1262.622
2019-04-23160.52161.18161.4159.39006,522,9001.1990.1262.633
2019-04-22158.73159.92160158.6004,602,6001.1990.1282.602
2019-04-18160.45159.68160.62158.53007,859,4001.1990.1232.61
2019-04-17160.39159.96160.59159.83004,609,1001.20.1292.63
2019-04-16160.56159.75160.62159.08006,021,4001.20.1262.612
2019-04-15159.35159.96160158.72008,142,8001.20.132.681
2019-04-12158.24159.17159.17157.39006,745,1001.2010.132.708
2019-04-11158.64157.39158.83156.97005,771,4001.20.1282.737
2019-04-10157.52158.09158.31157.05003,918,6001.20.132.688
2019-04-09156.09157.02157.52156006,364,1001.20.1292.599
2019-04-08157.08157.28157.38155.86005,604,7001.1990.132.665
2019-04-05157.53157.18158.16156.76004,178,3001.1990.1322.655
2019-04-04158.06157.17158.22156.06005,100,2001.20.1342.604
2019-04-03158.08157.99158.64157.38008,211,7001.20.1392.532
2019-04-02157.19157.31157.68156.28006,215,1001.20.1422.527
2019-04-01157.06156.79157.26156.08006,420,1001.2010.142.52
2019-03-29155.27155.73155.83154.470012,164,4001.2030.1472.491
2019-03-28154.47154.21154.62153.150016,902,2001.2040.152.511
2019-03-27155.01153.76155.4152.90012,253,8001.2040.1492.462
2019-03-26153.31154.84155.14153.310015,594,4001.2040.1522.481
2019-03-25151.91152.57153.6151.09007,568,0001.20.1582.414
2019-03-22154.53152.61155.22152.4008,119,8001.2010.1532.388
2019-03-21152.86155.34156.21152.85007,027,1001.2030.1512.403
2019-03-20153.88153.29154.41152.26006,391,4001.2030.1522.387
2019-03-19155.49154.13155.49153.68009,236,1001.2030.1552.378
2019-03-18155.46154.5155.94153.96009,689,4001.2030.1562.356
2019-03-15153.26155156.35152.90020,162,0001.2030.1622.393
2019-03-14152.11153.74154.23151.85009,364,9001.2030.1612.406
2019-03-13151.85152.02153.58151.59008,308,9001.2030.1572.378
2019-03-12150.55151.28152.68150.42009,465,1001.2040.1552.307
2019-03-11147.67150.22150.52147.58009,361,5001.2030.1512.278
2019-03-08145.01146.91147.04144.07005,168,1001.2030.1452.241
2019-03-07146.82146.39147.37145.61008,759,8001.2030.1312.23
2019-03-06147.56147.37148.08146.98008,186,4001.2040.1292.264
2019-03-05147.56147.51148.85147.39009,678,6001.2040.1222.276
2019-03-04149.62147.52149.74146.51006,979,7001.2030.1182.247
2019-03-01149.02149.03149.48147.94007,016,8001.2040.1232.314
2019-02-28146.82147.68148.38146.79006,250,2001.2030.1242.242
2019-02-27146.06146.78147.05145.49009,731,2001.2040.1182.222
2019-02-26144.77146.6146.96144.59007,332,5001.2050.122.219
2019-02-25146.47145.63146.76145.38009,731,2001.2040.1132.191
2019-02-22143.99145.44145.84143.99009,680,8001.2040.1142.196
2019-02-21143.92143.57144.6142.75008,573,4001.2040.1142.194
2019-02-20143.92144.3144.41143.09005,283,1001.2040.1162.203
2019-02-19143.99144.01144.45143.59008,406,7001.2050.1132.192
2019-02-15144.12144.48144.48143.39006,536,0001.2030.1142.174
2019-02-14142.55142.73143.05141.980.2506,314,0001.20.1112.144
2019-02-13142.22142.81144.02142.2006,885,6001.2020.1132.164
2019-02-12141.12141.32142.13140.58006,090,0001.2040.1052.136
2019-02-11140.59140.14141.62139.79007,600,1001.2050.1192.152
2019-02-08138.04139.72139.74137.87005,950,7001.2050.1222.162
2019-02-07139.26139.51140.4138.550010,675,3001.2160.1042.144
2019-02-06141.29140.82141.75140.39006,146,9001.2190.0992.195
2019-02-05141.33141.86142.28141.16008,455,7001.2190.0972.249
2019-02-04139.13140.83140.85138.520011,882,7001.2190.0992.243
2019-02-01134.75139.49139.69134.620013,248,3001.2150.1022.231
2019-01-31133.76134.37135.09132.670020,095,7001.2150.0862.118
2019-01-30135.46136.95137.25134.87008,078,1001.2410.1142.103
2019-01-29135.95134.36136.05133.48007,457,7001.2390.1012.096
2019-01-28136.86135.35136.86134.17009,857,2001.2380.1032.071
2019-01-25138.35138.02139.24137.05009,756,3001.2320.1032.166
2019-01-24136.46137.05137.67135.88004,924,8001.2310.1052.092
2019-01-23138.12136.36138.33135.51005,465,8001.2270.1022.003
2019-01-22137.25137.4138.86136.33008,102,3001.2280.1091.969
2019-01-18137.66137.85137.951360010,263,5001.2310.1041.983
2019-01-17136.32136.63137.26135.95005,864,9001.2330.1041.958
2019-01-16137.75136.69138.22136.42007,258,0001.2350.1062.063
2019-01-15136.31136.69137.07134.61007,594,9001.2310.1042.039
2019-01-14136.34136.45137.48136.01008,666,7001.230.112.045
2019-01-11137.1137.41137.95136.76005,860,1001.230.1122.098
2019-01-10136.17138.02138.17135.720012,514,9001.230.1192.082
2019-01-09137.65137.76138.82136.97009,987,6001.230.122.066
2019-01-08137.32136.16137.54135.32009,243,0001.2250.122.033
2019-01-07133.82135.42136.52133.410012,928,0001.2260.1222.026
2019-01-04129.83133.02133.96129.520011,065,8001.2250.121.999
2019-01-03130.59127.53130.66127.28009,425,9001.2260.1151.886
2019-01-02129.39132.29133.11128.99008,788,0001.2230.1191.969
2018-12-31131.06131.32131.82129.62007,976,0001.2230.1161.932
2018-12-28132.45130.32132.99129.05007,381,3001.2230.1151.93
2018-12-27127.39131.39131.39125.920010,883,0001.2220.121.958
2018-12-26122.44129.62129.63122.420013,499,5001.2220.1181.919
2018-12-24121.5121.16124.62121.03008,617,7001.2130.1131.78
2018-12-21126.58123.67129.72122.370025,448,6001.2180.1061.831
2018-12-20129.55128.15131.39126.550018,091,7001.2140.1131.931
2018-12-19132.3130.64135.23128.910013,819,0001.2170.1091.971
2018-12-18131.67132.03133.54131.180012,761,9001.2190.1072.001
2018-12-17133.58130.78133.8130.070011,796,2001.2180.1032
2018-12-14135.05134.45136.08133.92009,351,2001.2190.1092.121
2018-12-13137.65136.89138.47135.51008,780,9001.2220.112.165
2018-12-12138.64137.15140.22137.10010,387,2001.2230.1092.212
2018-12-11139.28136.17139.39135.280012,466,3001.2230.1082.17
2018-12-10135.61137.23137.62134.220015,744,3001.2240.1092.258
2018-12-07140.16136.46141.46135.350014,007,7001.2230.1082.218
2018-12-06134.4140.39140.45132.850016,391,9001.2240.1072.28
2018-12-04142.46137.99143.67137.850013,988,9001.2250.1012.227
2018-12-03144.32144.32145.03143.170011,285,6001.2190.1082.341
2018-11-30138.36141.04141.59137.980011,362,8001.2170.1042.248
2018-11-29140.03138.44140.04138.06008,751,5001.2150.12.222
2018-11-28136.42140.71140.87136.230011,265,1001.2150.1042.26
2018-11-27134.64135.27135.67133.49007,877,9001.2090.12.162
2018-11-26133.97135.3135.88133.62009,144,6001.2090.12.167
2018-11-23131.97132.24133.62131.87003,676,0001.2080.0962.131
2018-11-21133.73133.79135.14133007,416,3001.2070.0972.158
2018-11-20129.7132.74133.9128.930012,720,2001.2060.0942.178
2018-11-19139.81134.13139.91133.620016,253,0001.2110.0892.21
2018-11-16139.76139.52141.17139.26008,628,0001.2040.0992.27
2018-11-15138.2141.17141.24137.280.2508,565,0001.2050.1052.271
2018-11-14141.1138.58141.67137.51006,613,9001.2010.12.249
2018-11-13139.44138.81140.98138.11006,287,0001.20.1022.255
2018-11-12142.49138.81142.71138.270011,335,1001.1980.1032.291
2018-11-09143.26143143.63141.44008,339,8001.1950.1062.346
2018-11-08143.66144.29144.52142.72005,927,4001.1960.1132.378
2018-11-07141.42143.84143.96141.40020,502,1001.1960.1122.396
2018-11-06138.89139.88139.99138.81004,732,7001.1950.1072.296
2018-11-05138.89138.89139.3137.17006,280,0001.1940.1122.298
2018-11-02140.19138.87140.53136.950017,063,1001.1940.1182.308
2018-11-01138.1139.92139.96136.60016,024,0001.1960.1322.292
2018-10-31134.11136.95138.22134.110013,205,3001.1830.1112.271
2018-10-30132.22131.9133.98128.950015,107,6001.1770.0982.102
2018-10-29138.7133.46140.59131.410012,768,2001.1880.1072.122
2018-10-26137.08136.85138.96135.180012,034,9001.1860.1162.19
2018-10-25134.57139.61139.98131.640014,985,9001.1870.1152.233
2018-10-24138.79133.39139.27133.130013,849,6001.1760.1122.13
2018-10-23136138.22139.13134.710010,736,1001.1750.1112.254
2018-10-22140.05139.73140.62138.6006,099,5001.1720.1122.265
2018-10-19138.99139.17141.27138.47008,696,9001.1730.1062.254
2018-10-18141.53138.39141.53137.050010,222,6001.1740.1012.234
2018-10-17141.42141.52141.93139.82009,170,6001.1720.1092.309
2018-10-16137.81140.82141.22137.780011,059,5001.1720.1082.327
2018-10-15138.99136.34139.15136.33007,953,0001.1680.1052.303
2018-10-12137.58139.15140.06136.540012,993,3001.1660.1082.324
2018-10-11133.22132.86136.35131.40015,657,2001.1550.12.232
2018-10-10141.64134.64141.76134.330015,450,1001.1610.1012.3
2018-10-09140.54141.39142.36140.20010,798,0001.1530.1082.475
2018-10-08144.07140.97144.07139.270011,637,3001.1530.1062.485
2018-10-05145.69144.42146.45143.46007,085,7001.1530.1192.493
2018-10-04148.21145.81148.31145.15009,208,9001.1520.1212.464
2018-10-03149.73148.4149.73148.22007,521,1001.1510.1272.528
2018-10-02149.86148.7149.86148.2008,047,5001.1490.1262.494
2018-10-01149.91149.81150.58149.63009,802,1001.1480.1312.495
2018-09-28148.84149.12149.39148.58006,035,9001.1460.1292.51
2018-09-27148.93149.05149.66148.59005,868,5001.1460.1372.486
2018-09-26149.03148.3149.44148.07005,852,4001.1590.1242.468
2018-09-25148.74148.61148.99148.13004,230,7001.1590.1262.498
2018-09-24148.19148.14148.68146.31006,706,7001.1590.1212.469
2018-09-21148.98149.08149.28148.380015,628,1001.1580.1282.449
2018-09-20147.03148.27148.52146.24007,172,7001.1570.1282.405
2018-09-19147.32146.46147.85146.29007,432,3001.1570.132.425
2018-09-18145.25146.67147.13145005,692,1001.1560.1312.441
2018-09-17146.87145.23146.94144.88007,708,6001.1560.132.442
2018-09-14146.95146.88147.41146.39004,928,3001.1540.1322.496
2018-09-13146.19146.67147.11146.13005,803,4001.1520.1292.497
2018-09-12144.9145.62145.85144.13006,964,1001.1530.1262.531
2018-09-11142.53144.55144.57142.32009,895,9001.1530.1242.498
2018-09-10143.19143.14143.5142.28005,362,7001.1530.1232.498
2018-09-07143.05142.27143.5141.820013,626,2001.1520.1222.562
2018-09-06142.36143.56143.76141.61009,589,2001.1460.1232.609
2018-09-05146.05141.74146.86141.620011,363,4001.1480.1152.586
2018-09-04145.98146.84146.9145.72007,638,1001.1460.1332.671
2018-08-31145.79145.94146.68145.55005,786,6001.1410.1272.647
2018-08-30145.87145.79146.75145.41007,804,6001.1410.1252.682
2018-08-29144.52146.07146.34144.48005,192,9001.1430.1212.675
2018-08-28144.68144.26145.22143.93004,925,7001.1420.1182.65
2018-08-27144.05144.46144.65143.77007,194,9001.140.1192.669
2018-08-24141.4143.26143.44141.4005,714,0001.1490.1242.64
2018-08-23140.09141.18141.52139.86004,426,8001.1490.1172.552
2018-08-22138.94140.22140.61138.94004,191,7001.1450.1142.54
2018-08-21140.08139.13140.54138.89006,854,3001.1460.1092.529
2018-08-20140.62140.02140.68139.79004,662,2001.1390.122.614
2018-08-17139.87140.41140.79139.66007,699,6001.1380.1252.598
2018-08-16140.15139.74140.57139.510.2105,931,7001.1380.1262.613
2018-08-15139.23138.8139.57137.73005,288,4001.1380.1252.587
2018-08-14139.18139.64139.86138.76005,888,7001.1380.1242.543
2018-08-13139.41139.09140.11138.71004,817,5001.1380.1282.541
2018-08-10138.76138.61139.62138.14006,523,5001.1390.1262.526
2018-08-09139.61138.89140.11138.78005,678,7001.1410.1222.531
2018-08-08138.86139.56139.86138.71005,389,5001.1370.122.53
2018-08-07138.86139.16139.57138.750010,034,5001.1370.1232.516


Copyright (c) 2005 - 2019 by Lukasz Tomicki