Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	37.900	37.900	37.500	37.500	12.037	359
2022-02-22	37.700	37.700	37.700	37.700	12.101	8
2022-02-21	36.850	36.850	36.850	36.850	11.828	17
2022-02-18	38.700	38.700	37.950	37.950	12.181	167
2022-02-17	39.500	40.000	38.500	40.000	12.839	125
2022-02-16	39.850	39.900	39.000	39.000	12.518	53
2022-02-15	39.850	39.850	38.900	39.000	12.518	38
2022-02-14	38.950	38.950	37.050	37.100	11.908	71
2022-02-11	39.100	39.100	39.000	39.000	12.518	38
2022-02-10	38.000	38.900	38.000	38.550	12.374	89
2022-02-09	40.500	40.500	38.700	40.000	12.802	74
2022-02-08	37.700	37.700	37.000	37.450	11.986	47
2022-02-07	41.000	41.000	41.000	41.000	13.122	2
2022-02-04	41.500	42.000	41.000	41.000	13.122	194
2022-02-03	40.500	40.900	39.000	40.000	12.802	278
2022-02-02	40.550	40.600	40.500	40.600	12.994	383
2022-02-01	39.500	40.500	39.500	40.500	12.962	293
2022-01-31	40.300	40.300	39.900	39.900	12.770	191
2022-01-28	40.000	40.000	38.500	39.000	12.482	227
2022-01-27	37.050	39.800	37.000	39.400	12.610	221
2022-01-26	34.000	37.750	34.000	37.750	12.082	11
2022-01-25	35.600	35.600	35.600	35.600	11.394	11
2022-01-24	35.300	35.300	34.500	34.500	11.042	23
2022-01-21	36.000	36.600	35.800	36.000	11.522	215
2022-01-20	37.550	37.550	37.550	37.550	12.018	5
2022-01-19	37.600	37.600	37.600	37.600	12.034	83
2022-01-18	37.200	37.400	37.200	37.400	11.970	56
2022-01-17	37.200	37.200	36.000	36.000	11.522	80
2022-01-14	38.400	38.400	37.200	37.200	11.906	269
2022-01-13	37.900	38.400	37.700	38.400	12.290	194
2022-01-12	37.500	37.900	37.500	37.500	12.002	356
2022-01-11	36.150	37.000	35.400	36.200	11.586	38
2022-01-10	36.600	36.750	36.600	36.750	11.762	197
2022-01-07	37.500	38.200	37.500	38.200	12.226	95
2022-01-06	39.000	39.000	36.900	37.000	11.842	41
2022-01-05	38.700	38.900	38.250	38.350	12.274	275
2022-01-04	38.300	38.700	38.300	38.500	12.322	275
2022-01-03	38.600	38.600	37.700	37.700	12.066	20
2021-12-30	37.350	38.500	37.350	38.500	12.322	20
2021-12-29	37.100	37.350	37.100	37.350	11.954	26
2021-12-28	36.850	37.400	36.850	37.000	11.842	413
2021-12-27	36.700	37.250	36.700	37.250	11.922	119
2021-12-23	39.000	39.000	37.250	37.250	11.922	221
2021-12-22	38.000	38.000	37.300	37.300	11.938	0
2021-12-21	36.950	38.500	36.950	38.450	12.306	239
2021-12-20	36.000	36.500	35.400	35.900	11.490	146
2021-12-17	36.500	38.500	36.500	36.650	11.730	62
2021-12-16	37.000	37.350	36.950	36.950	11.826	68
2021-12-15	36.950	36.950	36.000	36.000	11.522	128
2021-12-14	37.200	37.200	36.350	36.700	11.746	203
2021-12-13	39.000	39.000	36.900	38.000	12.162	32
2021-12-10	37.600	38.000	37.300	37.750	12.082	941
2021-12-09	37.500	38.450	37.500	38.450	12.306	59
2021-12-07	37.000	39.000	36.000	37.500	12.002	437
2021-12-06	36.000	37.000	36.000	36.650	11.730	191
2021-12-03	36.000	36.000	34.850	34.850	11.154	152
2021-12-02	35.450	35.500	35.400	35.450	11.346	44
2021-12-01	35.100	35.100	34.350	34.350	10.994	209
2021-11-30	34.650	34.650	34.400	34.450	11.026	11,582
2021-11-29	35.800	35.800	34.850	35.500	11.362	275

← NewerPage 20 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.