Visa Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 102.95 | 102.95 | 100.83 | 100.83 | 100.83 | 7,854 |
| 2026-10-15 | 98.720 | 102.50 | 98.720 | 101.94 | 101.94 | 50,365 |
| 2026-10-14 | 99.590 | 100.09 | 97.820 | 97.820 | 97.820 | 9,315 |
| 2026-10-13 | 99.200 | 99.320 | 97.740 | 97.740 | 97.740 | 20,940 |
| 2026-10-09 | 93.390 | 96.500 | 93.390 | 95.130 | 95.130 | 19,450 |
| 2026-10-08 | 94.560 | 95.220 | 93.070 | 93.380 | 93.380 | 68,537 |
| 2026-10-07 | 91.530 | 93.840 | 91.530 | 93.620 | 93.620 | 24,569 |
| 2026-10-06 | 91.240 | 92.710 | 91.240 | 91.520 | 91.520 | 24,138 |
| 2026-10-05 | 93.000 | 93.000 | 89.540 | 91.240 | 91.240 | 62,308 |
| 2026-10-02 | 94.480 | 94.480 | 93.380 | 93.390 | 93.390 | 8,818 |
| 2026-10-01 | 94.500 | 94.500 | 93.200 | 94.020 | 94.020 | 3,739 |
| 2026-09-30 | 95.810 | 95.810 | 93.090 | 94.740 | 94.740 | 11,936 |
| 2026-09-29 | 95.120 | 96.400 | 95.110 | 96.400 | 96.400 | 9,541 |
| 2026-09-28 | 93.630 | 96.530 | 93.630 | 95.120 | 95.120 | 9,733 |
| 2026-09-25 | 95.720 | 95.720 | 93.490 | 93.490 | 93.490 | 2,145 |
| 2026-09-24 | 93.880 | 95.550 | 93.830 | 95.500 | 95.500 | 4,453 |
| 2026-09-23 | 92.350 | 93.990 | 92.330 | 93.010 | 93.010 | 16,791 |
| 2026-09-22 | 95.050 | 95.230 | 92.110 | 92.330 | 92.330 | 9,486 |
| 2026-09-21 | 94.850 | 94.850 | 93.600 | 94.100 | 94.100 | 16,999 |
| 2026-09-18 | 94.710 | 96.030 | 94.650 | 96.030 | 96.030 | 23,315 |
| 2026-09-17 | 95.010 | 95.890 | 95.000 | 95.020 | 95.020 | 5,209 |
| 2026-09-16 | 97.770 | 97.770 | 95.000 | 95.000 | 95.000 | 6,513 |
| 2026-09-15 | 96.760 | 96.890 | 95.940 | 96.800 | 96.800 | 7,028 |
| 2026-09-14 | 95.380 | 97.550 | 95.380 | 95.560 | 95.560 | 6,111 |
| 2026-09-11 | 93.300 | 95.260 | 93.300 | 95.000 | 95.000 | 8,539 |
| 2026-09-10 | 93.540 | 94.540 | 93.250 | 93.250 | 93.250 | 4,469 |
| 2026-09-09 | 94.010 | 94.240 | 93.190 | 93.250 | 93.250 | 8,695 |
| 2026-09-08 | 95.520 | 95.520 | 93.520 | 94.010 | 94.010 | 10,214 |
| 2026-09-04 | 97.230 | 97.230 | 95.400 | 95.520 | 95.520 | 18,831 |
| 2026-09-03 | 96.230 | 97.400 | 96.170 | 96.620 | 96.620 | 8,558 |
| 2026-09-02 | 96.770 | 97.170 | 96.020 | 96.020 | 96.020 | 20,679 |
| 2026-09-01 | 97.780 | 98.390 | 95.500 | 95.500 | 95.500 | 13,833 |
| 2026-08-31 | 99.770 | 99.770 | 97.780 | 97.780 | 97.780 | 21,358 |
| 2026-08-28 | 97.250 | 100.13 | 97.250 | 98.780 | 98.780 | 7,600 |
| 2026-08-27 | 99.210 | 99.210 | 97.240 | 97.240 | 97.240 | 5,848 |
| 2026-08-26 | 98.860 | 99.690 | 98.220 | 98.220 | 98.220 | 40,281 |
| 2026-08-25 | 98.700 | 98.800 | 98.000 | 98.440 | 98.440 | 12,824 |
| 2026-08-24 | 94.850 | 98.900 | 94.850 | 98.900 | 98.900 | 33,206 |
| 2026-08-21 | 95.000 | 95.940 | 94.600 | 94.800 | 94.800 | 12,302 |
| 2026-08-20 | 95.630 | 95.830 | 94.050 | 94.050 | 94.050 | 12,866 |
| 2026-08-19 | 94.200 | 95.940 | 94.020 | 94.680 | 94.680 | 18,860 |
| 2026-08-18 | 93.060 | 95.540 | 93.060 | 94.020 | 94.020 | 10,577 |
| 2026-08-17 | 96.490 | 96.490 | 93.000 | 93.000 | 93.000 | 411,650 |
| 2026-08-14 | 95.410 | 96.490 | 94.720 | 96.490 | 96.490 | 24,555 |
| 2026-08-13 | 94.000 | 94.980 | 93.050 | 94.980 | 94.980 | 16,711 |
| 2026-08-12 | 92.610 | 93.850 | 92.540 | 92.600 | 92.600 | 7,443 |
| 2026-08-11 | 91.010 | 93.980 | 91.010 | 91.680 | 91.680 | 9,770 |
| 2026-08-10 | 91.700 | 93.990 | 91.000 | 91.000 | 90.829 | 49,599 |
| 2026-08-07 | 94.490 | 94.490 | 91.700 | 91.700 | 91.586 | 4,694 |
| 2026-08-06 | 93.280 | 94.720 | 93.280 | 93.570 | 93.454 | 5,795 |
| 2026-08-05 | 95.190 | 95.580 | 93.890 | 95.580 | 95.462 | 6,865 |
| 2026-08-04 | 93.850 | 95.440 | 91.790 | 94.240 | 94.123 | 39,011 |
| 2026-08-03 | 93.010 | 94.460 | 92.560 | 93.900 | 93.784 | 9,386 |
| 2026-07-31 | 91.960 | 93.120 | 91.960 | 92.560 | 92.445 | 4,390 |
| 2026-07-30 | 93.700 | 93.700 | 91.610 | 92.550 | 92.435 | 26,717 |
| 2026-07-29 | 91.540 | 95.880 | 91.390 | 94.500 | 94.383 | 33,291 |
| 2026-07-28 | 93.860 | 94.930 | 92.860 | 93.190 | 93.075 | 11,890 |
| 2026-07-27 | 90.590 | 92.810 | 90.590 | 90.600 | 90.488 | 13,516 |
| 2026-07-24 | 89.880 | 90.110 | 89.460 | 89.690 | 89.579 | 8,457 |
| 2026-07-23 | 90.760 | 90.760 | 88.580 | 89.890 | 89.779 | 12,048 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 0.1136 USD |
| 2026-05-11 | 0.1114 USD |
| 2026-02-09 | 0.1141 USD |
| 2025-11-11 | 0.1187 USD |
| 2025-08-11 | 0.1066 USD |
| 2025-05-12 | 0.1108 USD |
| 2025-02-07 | 0.1133 USD |
| 2024-11-08 | 0.1171 USD |
| 2024-08-07 | 0.0961 USD |
| 2024-05-15 | 0.0899 USD |
| 2024-02-07 | 0.0852 USD |
| 2023-11-07 | 0.0842 USD |
| 2023-08-09 | 0.1440 USD |
| 2023-05-10 | 0.0738 USD |
| 2023-02-08 | 0.0775 USD |
| 2022-11-08 | 0.0779 USD |
| 2022-08-10 | 0.0643 USD |
| 2022-05-11 | 0.0595 USD |
| 2022-02-09 | 0.0624 USD |
| 2021-11-09 | 0.0685 USD |
| 2021-08-12 | 0.0545 USD |
| 2021-05-12 | 0.0538 USD |
| 2021-02-10 | 0.0590 USD |
| 2020-11-11 | 1.1038 USD |
| 2020-08-12 | 1.0640 USD |
| 2020-05-12 | 1.0086 USD |
| 2020-02-12 | 0.8952 USD |
| 2019-11-13 | 0.8324 USD |
| 2019-08-15 | 1.0286 USD |
| 2019-05-15 | 0.9598 USD |
| 2019-02-13 | 0.9466 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.