Visa Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 72.720 | 73.500 | 72.570 | 73.240 | 72.505 | 2,771 |
| 2024-08-15 | 71.730 | 73.350 | 71.730 | 73.350 | 72.614 | 17,733 |
| 2024-08-14 | 71.490 | 71.490 | 70.550 | 71.360 | 70.644 | 10,429 |
| 2024-08-13 | 71.880 | 71.960 | 71.000 | 71.000 | 70.287 | 5,501 |
| 2024-08-12 | 71.670 | 71.890 | 71.200 | 71.200 | 70.485 | 12,251 |
| 2024-08-09 | 71.600 | 71.900 | 71.430 | 71.670 | 70.951 | 6,121 |
| 2024-08-08 | 73.130 | 73.250 | 71.750 | 73.000 | 72.267 | 10,896 |
| 2024-08-07 | 72.870 | 73.980 | 72.230 | 72.230 | 71.505 | 23,345 |
| 2024-08-06 | 72.770 | 73.710 | 72.590 | 72.860 | 72.034 | 7,532 |
| 2024-08-05 | 75.790 | 75.990 | 73.000 | 73.120 | 72.291 | 36,927 |
| 2024-08-02 | 75.230 | 76.430 | 75.040 | 75.800 | 74.940 | 49,200 |
| 2024-08-01 | 75.390 | 76.380 | 74.760 | 76.380 | 75.514 | 37,243 |
| 2024-07-31 | 74.670 | 75.650 | 74.570 | 75.390 | 74.535 | 82,751 |
| 2024-07-30 | 74.500 | 74.500 | 73.710 | 73.860 | 73.022 | 6,950 |
| 2024-07-29 | 73.570 | 74.210 | 72.810 | 73.980 | 73.141 | 15,818 |
| 2024-07-26 | 72.220 | 73.950 | 72.210 | 73.570 | 72.736 | 9,624 |
| 2024-07-25 | 73.220 | 73.220 | 71.440 | 72.220 | 71.401 | 12,550 |
| 2024-07-24 | 71.920 | 72.700 | 71.100 | 72.700 | 71.876 | 52,835 |
| 2024-07-23 | 74.730 | 75.240 | 73.700 | 74.020 | 73.181 | 11,234 |
| 2024-07-22 | 74.010 | 74.680 | 73.560 | 74.300 | 73.457 | 30,357 |
| 2024-07-19 | 74.470 | 75.030 | 73.560 | 74.000 | 73.161 | 15,867 |
| 2024-07-18 | 75.050 | 75.870 | 74.720 | 75.460 | 74.604 | 31,992 |
| 2024-07-17 | 73.400 | 74.900 | 73.400 | 74.900 | 74.051 | 50,591 |
| 2024-07-16 | 73.360 | 73.550 | 72.600 | 73.550 | 72.716 | 16,834 |
| 2024-07-15 | 73.080 | 73.360 | 72.580 | 73.210 | 72.380 | 16,167 |
| 2024-07-12 | 72.170 | 72.770 | 71.630 | 72.530 | 71.707 | 21,601 |
| 2024-07-11 | 71.230 | 72.160 | 70.720 | 72.160 | 71.342 | 28,274 |
| 2024-07-10 | 70.590 | 71.480 | 69.800 | 71.480 | 70.669 | 47,493 |
| 2024-07-09 | 73.050 | 73.050 | 71.800 | 72.110 | 71.292 | 44,112 |
| 2024-07-08 | 74.600 | 74.600 | 72.900 | 72.900 | 72.073 | 62,844 |
| 2024-07-05 | 74.590 | 74.610 | 73.850 | 74.600 | 73.754 | 64,488 |
| 2024-07-04 | 75.270 | 76.990 | 74.180 | 75.710 | 74.851 | 7,295 |
| 2024-07-03 | 76.000 | 76.060 | 74.690 | 75.370 | 74.515 | 23,416 |
| 2024-07-02 | 74.450 | 76.400 | 74.200 | 76.400 | 75.534 | 21,391 |
| 2024-07-01 | 73.360 | 74.250 | 72.940 | 74.250 | 73.408 | 35,723 |
| 2024-06-28 | 73.950 | 75.040 | 73.070 | 73.360 | 72.528 | 14,218 |
| 2024-06-27 | 74.770 | 75.030 | 73.520 | 73.680 | 72.844 | 35,197 |
| 2024-06-26 | 75.460 | 75.780 | 75.150 | 75.560 | 74.703 | 5,190 |
| 2024-06-25 | 74.650 | 75.120 | 74.650 | 75.020 | 74.169 | 4,184 |
| 2024-06-24 | 74.760 | 75.810 | 74.410 | 74.830 | 73.981 | 7,495 |
| 2024-06-21 | 75.650 | 75.650 | 74.720 | 75.070 | 74.219 | 19,098 |
| 2024-06-20 | 75.010 | 75.880 | 74.200 | 75.810 | 74.950 | 12,637 |
| 2024-06-19 | 74.500 | 77.500 | 73.930 | 75.770 | 74.911 | 4,494 |
| 2024-06-18 | 73.780 | 74.830 | 73.690 | 74.500 | 73.655 | 10,920 |
| 2024-06-17 | 72.800 | 73.780 | 72.800 | 73.710 | 72.874 | 7,628 |
| 2024-06-14 | 72.690 | 73.070 | 72.170 | 72.400 | 71.579 | 9,333 |
| 2024-06-13 | 73.140 | 73.330 | 72.450 | 72.690 | 71.866 | 3,738 |
| 2024-06-12 | 72.820 | 74.620 | 72.680 | 73.140 | 72.311 | 45,473 |
| 2024-06-11 | 73.790 | 73.790 | 72.870 | 73.510 | 72.676 | 9,622 |
| 2024-06-10 | 74.360 | 75.110 | 73.430 | 73.780 | 72.943 | 16,105 |
| 2024-06-07 | 73.500 | 74.410 | 72.990 | 74.200 | 73.358 | 13,298 |
| 2024-06-06 | 72.940 | 73.050 | 72.350 | 72.800 | 71.974 | 3,223 |
| 2024-06-05 | 71.820 | 73.000 | 71.820 | 72.730 | 71.905 | 6,154 |
| 2024-06-04 | 70.990 | 72.360 | 70.960 | 71.910 | 71.094 | 13,955 |
| 2024-06-03 | 71.750 | 71.800 | 70.140 | 70.830 | 70.027 | 27,920 |
| 2024-05-31 | 70.710 | 71.760 | 70.490 | 71.760 | 70.946 | 21,999 |
| 2024-05-29 | 69.930 | 70.630 | 69.790 | 70.550 | 69.750 | 5,994 |
| 2024-05-28 | 70.280 | 70.420 | 69.720 | 69.850 | 69.058 | 16,483 |
| 2024-05-27 | 70.980 | 72.300 | 69.340 | 70.500 | 69.700 | 1,669 |
| 2024-05-24 | 71.260 | 71.260 | 70.490 | 70.970 | 70.165 | 1,215 |
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.