Visa Inc. (V)     Sec: Financial Ind: Credit Services
Peak: -1.84%   12m: 33.89%   6m: 7.2%   ytd: 38.83%   div: 0.58%   beta: 1.178   alpha: 0.188   s: 2.226 (96.27)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-11183.07182.01183.08181.19005,512,7371.1780.1882.226
2019-12-10182.55182.26183.15181.9005,776,5081.1780.1892.238
2019-12-09181.9182.92183.26181.3007,487,5581.1820.1972.222
2019-12-06182.74182.17183.28181.340010,454,3321.1820.1912.219
2019-12-05181.25181.89182.03180.07004,449,0921.1850.22.21
2019-12-04182.66180.6182.8180.47009,201,8881.1850.1992.21
2019-12-03179.9181.9182.14179.66004,392,8681.1880.1952.22
2019-12-02184.24181.79184.37179.87006,247,2221.1910.1832.23
2019-11-29183.93184.51184.85183.36003,033,6931.190.1852.278
2019-11-27183184.37184.54182.26007,894,9491.1910.182.273
2019-11-26181.46182.55182.92181.21007,077,8351.1910.1782.256
2019-11-25180.4180.97181.35180.11004,991,3011.1910.1732.234
2019-11-22180.13179.47180.47178.35006,865,0001.190.1632.236
2019-11-21181.17179.89181.81179.32004,988,0961.190.1662.243
2019-11-20182.31181.66183.22180.35005,968,0531.190.1692.286
2019-11-19180.39182.77182.98180.2008,549,9001.190.1732.315
2019-11-18179.57179.66180.32178.98007,173,7001.190.1762.275
2019-11-15180.03179.77180.68179.08006,858,1801.1890.1742.273
2019-11-14179179.75179.77178.060.307,808,8531.1910.1582.28
2019-11-13179.1179.11180.58177.6006,138,3001.1910.1582.25
2019-11-12179.64179.44180.76178.58006,118,7001.190.1512.242
2019-11-11178.2179.24180.06177.9003,617,3001.1880.1482.276
2019-11-08178.08178.67179.15177.5003,894,1001.1880.1462.261
2019-11-07177.05178.13180.35176.55007,227,2001.1880.1482.232
2019-11-06176.08176.47177.89175.85006,992,5001.1880.1442.229
2019-11-05178.77176.08179.26174.89007,447,5001.1880.1462.228
2019-11-04181.78178.65182.1178.51007,154,8001.1880.1492.32
2019-11-01179.83180.63181.02179.26007,000,1001.1890.1532.358
2019-10-31178.95178.56179.4177.71006,830,8001.1890.1542.331
2019-10-30177.49178.95179.12176.1005,374,8001.1890.1572.383
2019-10-29179.5177.33179.7177.07007,572,8001.1880.1572.589
2019-10-28178.63179.54179.88178.050010,086,5001.1880.1612.596
2019-10-25174.64177.55178.85173.210010,130,1001.1890.1542.607
2019-10-24173.13175.87176.57173.11007,872,6001.1890.1542.584
2019-10-23170.7171.03171.88169.9007,122,3001.1880.1422.51
2019-10-22176.7170.57177.49170.490010,094,7001.1880.1412.541
2019-10-21175.71176.13176.43174.32004,898,2001.1860.1592.59
2019-10-18177.6175.42177.9174.26006,311,9001.1850.1552.642
2019-10-17178.59177.64178.89177.2004,887,9001.1840.1592.693
2019-10-16177.62177.57177.96175.98006,509,0001.1850.1632.728
2019-10-15177.83178.45179.13177.25004,400,2001.1840.1632.772
2019-10-14177.08177.06178.11176.81007,240,9001.1850.1652.725
2019-10-11176.57176.76178.9176.55008,754,4001.1850.1632.703
2019-10-10173.6174.59175.61173.3004,762,4001.1850.1622.667
2019-10-09173.82174.59175.7173.35006,277,3001.1860.1642.636
2019-10-08173.28172.13174.35171.59005,336,5001.1860.1612.551
2019-10-07174.37174.61175.4173.51005,248,3001.1870.1622.633
2019-10-04174.39175.69176.22174.15006,027,6001.1870.1642.605
2019-10-03169.63172.58172.85168.35007,242,8001.1860.1652.562
2019-10-02172.35169.55172.65168.310010,596,2001.1850.1612.546
2019-10-01172.73174174.53172.53008,146,2001.1830.1632.603
2019-09-30173.88171.72175.16171.720016,464,0001.1910.1532.536
2019-09-27176.4173.71176.53172.07009,212,6001.1920.1592.59
2019-09-26175.36175.36176.15174.320010,419,0001.1910.1612.601
2019-09-25173.51174.99175.38172.1007,797,3001.1920.1572.61
2019-09-24175.82174.19176.9173.110010,039,9001.1920.1562.559
2019-09-23172.61174.62174.96172.5008,803,5001.1920.1522.587
2019-09-20177.1173.77177.33173.660012,820,4001.1920.152.56
2019-09-19175.91175.67177.11175.32006,964,5001.1910.1552.56
2019-09-18176.79175176.88172.54009,542,5001.1910.1552.549
2019-09-17176.53176.15177.96174.75005,924,7001.190.1572.575
2019-09-16175.88175.82176.9175.22004,253,6001.190.1552.552
2019-09-13178.35176.97178.47175.73006,103,2001.1880.1582.597
2019-09-12176.55177.68179.11176.38007,748,8001.1890.1612.613
2019-09-11177.1174.69177.63174.16009,113,6001.1840.1582.564
2019-09-10179.11176.06179.4173.520015,255,2001.1860.1642.562
2019-09-09186.61181.25186.74179.21007,290,5001.1860.182.66
2019-09-06184.43185.43186.4184.24007,990,9001.1860.1922.699
2019-09-05183.42184.42185.37183.07006,386,8001.1860.1922.705
2019-09-04180.6181.47181.9179.75004,154,8001.1860.1932.668
2019-09-03180.22178.9180.95178.8004,644,0001.1860.1912.628
2019-08-30181.69180.52181.88179.37004,061,2001.1850.1942.653
2019-08-29180.1180.87181.09179.01004,679,2001.1850.1952.683
2019-08-28176.69178.37178.69175.74004,401,9001.1850.1962.628
2019-08-27178.02178.08178.89176.64004,022,1001.1860.1992.598
2019-08-26176.12177.29177.37175.06007,754,4001.1870.1952.593
2019-08-23179.25174.94180.2173.95007,051,9001.1870.1922.57
2019-08-22181.65179.79182.03178.31006,659,9001.1880.1952.634
2019-08-21180.39180.64181.39179.94003,695,9001.1880.1992.651
2019-08-20179.13178.94180.33178.19003,793,6001.1880.1942.625
2019-08-19180.12179.44180.12177.82005,285,0001.1890.1922.646
2019-08-16177.7177.93178.45176.9008,312,2001.190.1962.635
2019-08-15173.97175.98176.72173.230.2506,698,0001.1920.22.656
2019-08-14175.69172.97176.7172.62007,293,5001.1920.1942.59
2019-08-13173.85178.05178.36173.67006,667,7001.1950.1932.672
2019-08-12176.89175.79178.09175.05007,394,4001.1970.1932.674
2019-08-09179.11178.49179.54177.3005,373,7001.1970.1952.709
2019-08-08176.91179.34179.39176.02007,602,8001.1970.1942.724
2019-08-07170.97174.77175.18169.81008,292,8001.1950.192.68
2019-08-06171.26171.94172.41169.60010,281,3001.1950.1882.623
2019-08-05171.47168.33172.96166.460016,858,3001.1940.1852.575
2019-08-02177.45176.87177.72174.15008,264,6001.1840.1982.675
2019-08-01178.63178.61181.83177.62008,417,3001.1840.2012.704
2019-07-31181.22177.45181.48175.51007,981,2001.1870.1862.7
2019-07-30181.97180.97182.81180.71005,236,6001.1850.1932.714
2019-07-29183.32182.64183.5182.16004,621,8001.1850.1972.745
2019-07-26181.84183.12183.25181.64005,056,3001.1840.1952.746
2019-07-25183.3181.03183.42180.74006,085,8001.1850.1892.715
2019-07-24180.23182.76182.86178.69008,169,3001.1850.1952.652
2019-07-23180.33180.34180.71178.5007,193,0001.1850.192.639
2019-07-22179.08180.01180.42178.58004,862,1001.1860.1932.636
2019-07-19181.27178.68181.27178.58005,327,1001.1850.1942.643
2019-07-18178.07179.97180.06178.02004,736,3001.1850.1942.652
2019-07-17179178.59179.65178.45003,994,2001.1850.1932.661
2019-07-16179.81178.75180.32178.17006,800,2001.1860.1922.613
2019-07-15180180.01180.51179.38004,490,4001.1860.1942.641
2019-07-12180.79179.77180.79178.36007,196,7001.1860.1962.649
2019-07-11179.56180.18180.38178.9006,986,6001.1870.1982.702
2019-07-10178.02178.75179.7178.02005,110,6001.1890.22.702
2019-07-09174.88177.18177.34174.75004,894,3001.1890.2012.676
2019-07-08175.75175.64176.06174.85006,720,3001.1870.1922.668
2019-07-05175.31176.11176.48173.97005,840,4001.1850.1952.659
2019-07-03175.45176.32176.44175.17004,066,6001.1860.1962.667
2019-07-02173.56174.73174.77172.76005,238,1001.1710.1762.667
2019-07-01174.78173.4174.99172.2006,103,2001.1710.1752.657
2019-06-28171.43173.01173.01169.99008,442,7001.1740.1812.694
2019-06-27171.58170.7171.86169.79005,873,4001.1740.1752.68
2019-06-26170.86170.53171.85170.29007,129,9001.1730.1742.684
2019-06-25174.27170.75174.4170.06009,899,9001.1750.1782.687
2019-06-24174.06173.31174.19172.18005,554,9001.1740.1762.741
2019-06-21172.73172.9174.27172.620011,728,2001.1740.1732.718
2019-06-20171.97173.2173.4171.220011,474,1001.1740.1732.724
2019-06-19168.86170.16170.67168.68006,323,9001.1740.1632.674
2019-06-18170.12168.75170.14167.03006,969,3001.1740.1612.644
2019-06-17169.2169.03169.89168.5006,410,2001.1770.1642.655
2019-06-14169.24169.13170.11168.31004,999,9001.1760.1662.665
2019-06-13171.6168.82171.66168.2006,901,4001.1790.1582.65
2019-06-12169.85171.06171.09169.17006,772,0001.1810.1642.679
2019-06-11171.42169.78171.64167.9006,082,9001.1820.1582.652
2019-06-10171.31170.29171.48169.98007,565,9001.1820.1632.644
2019-06-07167.48169.52171.08167.280010,528,8001.1820.1632.654
2019-06-06165.36166.4166.88164.430013,738,5001.1810.1612.606
2019-06-05162.99164.88164.89162.18007,769,3001.1810.1612.594
2019-06-04159.79161.83161.86158.16006,684,8001.180.1592.558
2019-06-03161.04158.11162.32156.26008,034,6001.1810.162.504
2019-05-31160.41160.83161.63160.06005,079,0001.180.1622.52
2019-05-30162.29162.25162.99161.44004,750,6001.1820.1622.528
2019-05-29162.79162.22162.99160.98006,456,0001.1820.1622.53
2019-05-28162.89163.2165.25162.820010,202,3001.180.1572.555
2019-05-24162.24162.13162.9161.22004,105,6001.1870.1562.533
2019-05-23162.99161.01163.74160.32006,138,0001.1870.1522.544
2019-05-22163.09163.73165.11162.94005,416,4001.1860.1562.618
2019-05-21164.07163.35164.35162.68009,095,7001.1870.1522.605
2019-05-20162.84162.96164.23161.83004,747,4001.1880.1582.626
2019-05-17162.78163.58164.69162.69004,582,5001.1890.1552.609
2019-05-16162.94164.36165.08162.350.2509,745,5001.190.1562.628
2019-05-15158.58162.03162.4158.36007,547,0001.190.1512.623
2019-05-14157.37159.47160.77157.21009,756,7001.1890.152.557
2019-05-13156.46156.6157.98155.69009,730,0001.190.1412.506
2019-05-10158.12159.96160.65156.54005,192,5001.1930.1392.563
2019-05-09158.12159.07159.11156.44006,813,7001.1930.142.561
2019-05-08159.03160.01160.95158.78005,445,9001.1930.1422.575
2019-05-07160.2159.47161.03157.94006,413,6001.1930.1412.594
2019-05-06157.48161.53161.9157.470010,442,4001.1950.1412.667
2019-05-03161.55161.29161.98160.43004,317,5001.1960.1352.643
2019-05-02161.35160.37162.32159.69006,054,9001.1990.142.664
2019-05-01164.77162.03164.97161.99005,248,1001.1980.1442.671
2019-04-30164.21163.67164.93163.16006,432,7001.1990.1432.74
2019-04-29162.45163.39163.74162.340010,003,6001.1990.1432.738
2019-04-26160.51162.17162.27159.66007,525,4001.1990.1412.737
2019-04-25159.77160.27160.85157.81008,862,5001.1990.1342.741
2019-04-24161160.74161.28159.9007,376,5001.1990.1262.622
2019-04-23160.25160.91161.13159.13006,522,9001.1990.1262.633
2019-04-22158.46159.66159.74158.33004,602,6001.1990.1282.602
2019-04-18160.18159.42160.35158.26007,859,4001.1990.1232.61
2019-04-17160.12159.7160.32159.57004,609,1001.20.1292.63
2019-04-16160.29159.49160.35158.81006,021,4001.20.1262.612
2019-04-15159.09159.7159.74158.45008,142,8001.20.132.681
2019-04-12157.97158.9158.9157.13006,745,1001.2010.132.708
2019-04-11158.37157.13158.56156.71005,771,4001.20.1282.737
2019-04-10157.26157.82158.04156.79003,918,6001.20.132.688
2019-04-09155.83156.76157.26155.74006,364,1001.20.1292.599
2019-04-08156.82157.02157.12155.59005,604,7001.1990.132.665
2019-04-05157.27156.92157.89156.5004,178,3001.1990.1322.655
2019-04-04157.79156.91157.95155.8005,100,2001.20.1342.604
2019-04-03157.81157.72158.37157.12008,209,3001.20.1392.532
2019-04-02156.93157.05157.42156.02006,215,1001.20.1422.527
2019-04-01156.8156.53157155.82006,420,1001.2010.142.52
2019-03-29155.01155.47155.56154.210012,164,4001.2030.1472.491
2019-03-28154.21153.95154.36152.90016,902,2001.2040.152.511
2019-03-27154.75153.5155.14152.650012,253,8001.2040.1492.462
2019-03-26153.06154.58154.88153.060015,594,4001.2040.1522.481
2019-03-25151.65152.32153.34150.84007,568,0001.20.1582.414
2019-03-22154.27152.36154.96152.14008,119,8001.2010.1532.388
2019-03-21152.61155.08155.95152.6007,027,1001.2030.1512.403
2019-03-20153.62153.04154.15152006,391,4001.2030.1522.387
2019-03-19155.23153.87155.23153.42009,236,1001.2030.1552.378
2019-03-18155.2154.24155.68153.7009,689,4001.2030.1562.356
2019-03-15153.01154.74156.09152.650020,162,0001.2030.1622.393
2019-03-14151.85153.48153.97151.59009,364,9001.2030.1612.406
2019-03-13151.59151.76153.33151.33008,308,9001.2030.1572.378
2019-03-12150.3151.03152.43150.17009,465,1001.2040.1552.307
2019-03-11147.42149.97150.27147.33009,361,5001.2030.1512.278
2019-03-08144.76146.67146.8143.83005,168,1001.2030.1452.241
2019-03-07146.58146.15147.12145.36008,761,7001.2030.1312.23
2019-03-06147.31147.12147.83146.74008,186,4001.2040.1292.264
2019-03-05147.31147.26148.6147.14009,678,6001.2040.1222.276
2019-03-04149.37147.27149.49146.27006,979,7001.2030.1182.247
2019-03-01148.77148.78149.23147.69007,016,8001.2040.1232.314
2019-02-28146.58147.43148.13146.55006,250,2001.2030.1242.242
2019-02-27145.82146.54146.81145.24009,731,2001.2040.1182.222
2019-02-26144.53146.36146.72144.35007,332,5001.2050.122.219
2019-02-25146.23145.38146.52145.13009,731,2001.2040.1132.191
2019-02-22143.75145.19145.6143.75009,680,8001.2040.1142.196
2019-02-21143.68143.33144.36142.52008,573,4001.2040.1142.194
2019-02-20143.68144.06144.17142.85005,283,1001.2040.1162.203
2019-02-19143.75143.77144.21143.35008,406,7001.2050.1132.192
2019-02-15143.88144.24144.24143.15006,536,0001.2030.1142.174
2019-02-14142.32142.5142.81141.740.2506,314,0001.20.1112.144
2019-02-13141.98142.58143.78141.96006,885,6001.2020.1132.164
2019-02-12140.89141.08141.89140.35006,090,0001.2040.1052.136
2019-02-11140.36139.9141.38139.55007,600,1001.2050.1192.152
2019-02-08137.81139.49139.5137.64005,950,7001.2050.1222.162
2019-02-07139.03139.28140.16138.320010,675,3001.2160.1042.144
2019-02-06141.05140.59141.51140.15006,146,9001.2190.0992.195
2019-02-05141.09141.62142.04140.93008,455,7001.2190.0972.249
2019-02-04138.9140.6140.62138.290011,882,7001.2190.0992.243
2019-02-01134.53139.26139.46134.40013,248,3001.2150.1022.231
2019-01-31133.53134.15134.86132.450020,095,7001.2150.0862.118
2019-01-30135.23136.72137.02134.65008,078,1001.2410.1142.103
2019-01-29135.72134.14135.82133.25007,457,7001.2390.1012.096
2019-01-28136.63135.12136.63133.95009,857,2001.2380.1032.071
2019-01-25138.11137.79139.01136.82009,756,3001.2320.1032.166
2019-01-24136.24136.82137.44135.65004,924,8001.2310.1052.092
2019-01-23137.89136.14138.09135.28005,465,8001.2270.1022.003
2019-01-22137.02137.17138.63136.11008,102,3001.2280.1091.969
2019-01-18137.43137.62137.72135.770010,263,5001.2310.1041.983
2019-01-17136.1136.4137.03135.72005,864,9001.2330.1041.958
2019-01-16137.52136.46137.98136.2007,258,0001.2350.1062.063
2019-01-15136.09136.46136.84134.39007,594,9001.2310.1042.039
2019-01-14136.12136.23137.25135.78008,666,7001.230.112.045
2019-01-11136.87137.18137.72136.53005,860,1001.230.1122.098
2019-01-10135.94137.79137.93135.490012,514,9001.230.1192.082
2019-01-09137.42137.53138.59136.74009,987,6001.230.122.066
2019-01-08137.09135.93137.31135.09009,243,0001.2250.122.033
2019-01-07133.59135.19136.3133.190012,928,0001.2260.1222.026
2019-01-04129.61132.8133.73129.30011,065,8001.2250.121.999
2019-01-03130.37127.31130.44127.06009,428,3001.2260.1151.886
2019-01-02129.17132.07132.89128.77008,788,0001.2230.1191.969
2018-12-31130.84131.1131.6129.4007,976,0001.2230.1161.932
2018-12-28132.23130.11132.77128.83007,381,3001.2230.1151.93
2018-12-27127.17131.17131.17125.710010,883,0001.2220.121.958
2018-12-26122.24129.4129.41122.220013,499,5001.2220.1181.919
2018-12-24121.3120.95124.41120.82008,617,7001.2130.1131.78
2018-12-21126.37123.47129.5122.170025,448,6001.2180.1061.831
2018-12-20129.33127.94131.17126.340018,091,7001.2140.1131.931
2018-12-19132.08130.42135128.690013,819,0001.2170.1091.971
2018-12-18131.45131.81133.31130.960012,761,9001.2190.1072.001
2018-12-17133.35130.56133.57129.860011,796,2001.2180.1032
2018-12-14134.82134.23135.85133.69009,351,2001.2190.1092.121
2018-12-13137.42136.66138.24135.28008,780,9001.2220.112.165
2018-12-12138.41136.92139.98136.870010,387,2001.2230.1092.212
2018-12-11139.05135.94139.16135.050012,466,3001.2230.1082.17
2018-12-10135.38137137.391340015,744,3001.2240.1092.258
2018-12-07139.92136.24141.22135.120014,007,7001.2230.1082.218
2018-12-06134.18140.15140.21132.630016,391,9001.2240.1072.28
2018-12-04142.22137.76143.43137.620013,988,9001.2250.1012.227
2018-12-03144.08144.08144.79142.930011,285,6001.2190.1082.341
2018-11-30138.12140.81141.35137.750011,362,8001.2170.1042.248
2018-11-29139.79138.21139.8137.83008,751,5001.2150.12.222
2018-11-28136.2140.48140.641360011,265,1001.2150.1042.26
2018-11-27134.42135.04135.44133.26007,877,9001.2090.12.162
2018-11-26133.74135.07135.65133.39009,144,6001.2090.12.167
2018-11-23131.74132.02133.39131.65003,676,0001.2080.0962.131
2018-11-21133.5133.56134.91132.78007,416,3001.2070.0972.158
2018-11-20129.48132.52133.67128.710012,720,2001.2060.0942.178
2018-11-19139.57133.9139.67133.390016,253,0001.2110.0892.21
2018-11-16139.52139.29140.94139.03008,628,0001.2040.0992.27
2018-11-15137.96140.94141.01137.050.2508,565,0001.2050.1052.271
2018-11-14140.86138.35141.44137.28006,613,9001.2010.12.249
2018-11-13139.21138.58140.74137.88006,287,0001.20.1022.255
2018-11-12142.25138.58142.47138.030011,335,1001.1980.1032.291
2018-11-09143.02142.76143.39141.2008,339,8001.1950.1062.346
2018-11-08143.42144.05144.27142.48005,927,4001.1960.1132.378
2018-11-07141.18143.6143.72141.160020,502,1001.1960.1122.396
2018-11-06138.66139.64139.76138.58004,732,7001.1950.1072.296
2018-11-05138.66138.66139.07136.94006,280,0001.1940.1122.298
2018-11-02139.96138.64140.3136.730017,063,1001.1940.1182.308
2018-11-01137.87139.68139.72136.370016,024,0001.1960.1322.292
2018-10-31133.89136.73137.99133.890013,205,3001.1830.1112.271
2018-10-30131.99131.68133.76128.730015,107,6001.1770.0982.102
2018-10-29138.47133.23140.36131.190012,768,2001.1880.1072.122
2018-10-26136.85136.62138.73134.950012,034,9001.1860.1162.19
2018-10-25134.35139.37139.75131.420014,985,9001.1870.1152.233
2018-10-24138.56133.16139.04132.910013,849,6001.1760.1122.13
2018-10-23135.77137.99138.9134.480010,736,1001.1750.1112.254
2018-10-22139.82139.49140.39138.37006,099,5001.1720.1122.265
2018-10-19138.76138.94141.03138.24008,696,9001.1730.1062.254
2018-10-18141.3138.15141.3136.820010,222,6001.1740.1012.234
2018-10-17141.18141.29141.69139.58009,170,6001.1720.1092.309
2018-10-16137.58140.58140.98137.550011,059,5001.1720.1082.327
2018-10-15138.76136.11138.92136.1007,953,0001.1680.1052.303
2018-10-12137.35138.92139.83136.310012,993,3001.1660.1082.324
2018-10-11133132.64136.12131.180015,657,2001.1550.12.232
2018-10-10141.41134.41141.53134.110015,450,1001.1610.1012.3
2018-10-09140.31141.15142.12139.970010,798,0001.1530.1082.475
2018-10-08143.83140.73143.83139.040011,637,3001.1530.1062.485
2018-10-05145.44144.17146.21143.22007,085,7001.1530.1192.493
2018-10-04147.96145.56148.06144.91009,208,9001.1520.1212.464


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC