Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	34.050	35.900	34.050	35.500	11.436	197
2022-05-26	32.900	32.900	32.900	32.900	10.599	8
2022-05-24	32.750	32.750	32.750	32.750	10.550	0
2022-05-23	34.000	34.000	32.750	32.750	10.550	20
2022-05-20	33.050	33.050	33.050	33.050	10.647	71
2022-05-19	32.800	34.050	32.800	33.250	10.711	83
2022-05-17	33.000	35.500	33.000	35.500	11.436	32
2022-05-16	32.700	32.700	32.700	32.700	10.534	0
2022-05-13	33.000	33.150	32.600	32.700	10.534	137
2022-05-12	32.400	32.400	32.400	32.400	10.437	5
2022-05-11	31.900	31.900	31.900	31.900	10.239	0
2022-05-10	31.950	31.950	31.900	31.900	10.239	104
2022-05-09	32.200	32.200	31.800	31.950	10.255	53
2022-05-06	34.500	34.500	34.500	34.500	11.074	0
2022-05-05	34.500	34.500	34.500	34.500	11.074	2
2022-05-04	36.000	36.000	36.000	36.000	11.555	0
2022-05-03	36.000	36.000	36.000	36.000	11.555	32
2022-05-02	35.500	35.500	35.500	35.500	11.395	53
2022-04-29	36.000	36.000	36.000	36.000	11.555	20
2022-04-28	36.800	37.500	36.000	36.500	11.716	74
2022-04-27	35.550	37.200	35.550	36.000	11.555	407
2022-04-26	33.800	33.900	33.800	33.900	10.881	89
2022-04-25	34.800	35.000	33.900	33.900	10.881	53
2022-04-22	35.350	35.350	35.350	35.350	11.346	170
2022-04-21	35.050	35.050	35.050	35.050	11.250	0
2022-04-20	34.900	35.050	34.900	35.050	11.250	8
2022-04-19	34.050	34.100	34.050	34.100	10.945	20
2022-04-18	35.650	35.650	33.900	33.900	10.881	8
2022-04-13	36.450	37.000	36.450	36.650	11.764	23
2022-04-12	34.200	34.200	34.200	34.200	10.977	11
2022-04-11	36.500	36.500	35.500	35.600	11.427	89
2022-04-08	36.000	37.500	36.000	36.000	11.555	209
2022-04-07	36.000	36.000	35.100	36.000	11.555	107
2022-04-06	39.000	39.000	37.000	37.000	11.876	272
2022-04-05	41.900	41.900	41.900	41.900	13.449	0
2022-04-04	37.300	41.900	37.300	41.900	13.449	311
2022-04-01	38.900	38.900	37.000	37.000	11.876	101
2022-03-31	37.500	38.700	37.500	38.700	12.422	29
2022-03-30	39.500	39.500	37.500	37.500	12.037	257
2022-03-29	38.000	39.800	37.900	39.050	12.534	215
2022-03-28	38.000	38.000	36.450	36.800	11.812	47
2022-03-25	36.500	36.500	36.500	36.500	11.716	242
2022-03-23	36.500	36.500	36.500	36.500	11.716	38
2022-03-22	36.000	37.000	36.000	37.000	11.876	59
2022-03-21	37.000	37.000	36.000	36.000	11.555	29
2022-03-18	35.600	37.000	35.500	37.000	11.876	74
2022-03-17	35.500	35.600	35.500	35.600	11.427	107
2022-03-16	36.500	36.900	35.500	35.500	11.395	161
2022-03-15	34.000	36.000	34.000	36.000	11.555	86
2022-03-14	33.900	33.900	33.500	33.500	10.753	80
2022-03-11	33.400	33.500	33.400	33.500	10.753	110
2022-03-10	35.000	35.000	35.000	35.000	11.234	173
2022-03-09	33.500	33.500	33.500	33.500	10.753	0
2022-03-08	32.000	33.500	32.000	33.500	10.753	53
2022-03-07	34.800	34.800	34.800	34.800	11.170	0
2022-03-04	35.000	35.000	34.800	34.800	11.170	371
2022-03-03	35.000	35.000	35.000	35.000	11.234	0
2022-03-02	36.000	37.000	35.000	35.000	11.234	65
2022-02-25	37.000	37.000	37.000	37.000	11.876	8
2022-02-24	36.000	36.450	35.000	35.100	11.266	149

← NewerPage 19 of 21 · 1,227 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.