Visa Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	12.400	12.400	12.050	12.150	11.828	33
2022-11-18	12.450	12.450	12.300	12.400	12.071	360
2022-11-17	12.350	12.350	12.350	12.350	12.023	62
2022-11-16	36.650	37.050	36.300	36.800	11.941	86
2022-11-15	34.300	37.100	34.300	36.300	11.779	506
2022-11-14	35.350	35.950	35.250	35.950	11.666	11
2022-11-11	36.400	36.400	35.350	35.350	11.471	32
2022-11-10	34.750	34.750	34.750	34.750	11.276	0
2022-11-09	33.500	35.500	33.050	34.750	11.276	71
2022-11-08	35.600	35.700	35.150	35.450	11.457	128
2022-11-07	34.600	34.600	34.600	34.600	11.182	23
2022-11-04	34.550	34.550	34.200	34.200	11.053	32
2022-11-03	34.100	34.300	33.900	33.900	10.956	365
2022-11-02	35.350	36.000	35.000	36.000	11.634	116
2022-11-01	35.850	36.150	35.450	36.150	11.683	26
2022-10-31	36.000	36.750	36.000	36.750	11.877	188
2022-10-28	35.300	36.750	35.300	36.750	11.877	461
2022-10-27	35.500	35.850	35.300	35.650	11.521	80
2022-10-26	34.000	35.800	34.000	35.300	11.408	401
2022-10-25	33.500	33.900	33.500	33.500	10.826	281
2022-10-24	33.150	33.150	32.900	32.900	10.633	23
2022-10-21	32.500	32.650	32.050	32.350	10.455	80
2022-10-20	32.700	33.850	32.700	32.800	10.600	35
2022-10-19	32.200	32.350	32.200	32.350	10.455	11
2022-10-18	32.100	32.100	32.100	32.100	10.374	8
2022-10-17	32.800	32.800	32.400	32.400	10.471	101
2022-10-14	32.100	33.000	32.100	33.000	10.665	41
2022-10-13	31.000	33.000	30.600	33.000	10.665	80
2022-10-12	31.600	31.650	31.000	31.150	10.067	65
2022-10-11	33.000	33.000	33.000	33.000	10.665	0
2022-10-06	33.000	33.000	33.000	33.000	10.665	23
2022-10-05	33.450	34.650	33.450	34.300	11.085	110
2022-10-04	32.200	32.200	32.200	32.200	10.406	5
2022-10-03	31.200	31.200	31.200	31.200	10.083	0
2022-09-30	31.400	31.400	31.200	31.200	10.083	44
2022-09-29	30.950	30.950	30.950	30.950	10.002	5
2022-09-28	30.900	31.000	30.300	30.950	10.002	59
2022-09-27	30.850	30.850	30.700	30.700	9.921	77
2022-09-26	31.050	31.050	31.050	31.050	10.035	29
2022-09-23	32.000	33.000	31.650	31.750	10.261	95
2022-09-22	31.000	32.050	31.000	32.000	10.342	209
2022-09-21	32.950	32.950	32.500	32.600	10.536	830
2022-09-20	32.750	32.750	32.750	32.750	10.584	0
2022-09-19	32.950	33.100	32.700	32.750	10.584	41
2022-09-16	34.000	34.000	33.200	33.200	10.729	29
2022-09-15	33.650	34.000	33.650	34.000	10.988	29
2022-09-14	35.000	35.000	34.250	34.350	11.101	98
2022-09-13	35.050	35.050	35.050	35.050	11.327	8
2022-09-12	35.500	36.900	35.250	36.850	11.909	197
2022-09-09	35.600	35.900	35.600	35.900	11.602	44
2022-09-08	34.500	34.500	34.500	34.500	11.150	173
2022-09-07	34.700	34.700	34.450	34.450	11.133	32
2022-09-06	34.500	34.750	33.500	34.100	11.020	221
2022-09-05	34.500	34.500	34.500	34.500	11.150	17
2022-09-01	34.100	34.700	34.100	34.700	11.214	110
2022-08-31	34.600	34.600	34.300	34.300	11.085	56
2022-08-30	34.800	34.800	34.800	34.800	11.247	29
2022-08-29	34.900	34.900	34.900	34.900	11.279	8
2022-08-26	35.250	35.250	35.250	35.250	11.392	32
2022-08-25	35.950	35.950	35.950	35.950	11.618	0

← NewerPage 17 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.0372 USD
2026-05-12	0.0372 USD
2026-02-10	0.0372 USD
2025-11-12	0.0372 USD
2025-08-12	0.0328 USD
2025-05-13	0.0328 USD
2025-02-11	0.0328 USD
2024-11-12	0.0328 USD
2024-08-09	0.0289 USD
2024-05-16	0.0289 USD
2024-02-08	0.0289 USD
2023-11-08	0.0289 USD
2023-08-10	0.0250 USD
2023-05-11	0.0250 USD
2023-02-09	0.0160 USD
2022-11-09	0.1442 USD
2022-08-11	0.1155 USD
2022-05-12	0.1155 USD
2022-02-10	0.1155 USD
2021-11-10	0.1155 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.