Visa Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 69.870 | 71.170 | 69.870 | 70.770 | 69.879 | 6,592 |
| 2024-02-27 | 70.710 | 70.710 | 69.390 | 69.870 | 68.991 | 13,862 |
| 2024-02-26 | 70.900 | 70.970 | 70.570 | 70.870 | 69.978 | 872 |
| 2024-02-23 | 70.400 | 71.320 | 70.400 | 71.000 | 70.107 | 2,210 |
| 2024-02-22 | 68.600 | 70.400 | 68.460 | 70.400 | 69.514 | 12,983 |
| 2024-02-21 | 67.620 | 68.100 | 67.340 | 68.100 | 67.243 | 2,146 |
| 2024-02-20 | 69.680 | 69.680 | 67.350 | 67.760 | 66.907 | 6,706 |
| 2024-02-19 | 68.540 | 69.700 | 68.540 | 69.700 | 68.823 | 1,387 |
| 2024-02-16 | 70.000 | 70.490 | 69.020 | 69.020 | 68.151 | 3,875 |
| 2024-02-15 | 68.850 | 69.900 | 68.850 | 69.900 | 69.020 | 13,579 |
| 2024-02-14 | 68.740 | 68.810 | 68.320 | 68.810 | 67.944 | 1,458 |
| 2024-02-09 | 68.930 | 68.930 | 68.360 | 68.390 | 67.529 | 10,330 |
| 2024-02-08 | 69.750 | 69.750 | 68.640 | 68.840 | 67.974 | 3,148 |
| 2024-02-07 | 68.500 | 70.000 | 67.900 | 69.380 | 68.507 | 1,851 |
| 2024-02-06 | 68.620 | 69.580 | 67.900 | 68.540 | 67.593 | 652 |
| 2024-02-05 | 69.000 | 69.860 | 68.600 | 68.610 | 67.662 | 3,782 |
| 2024-02-02 | 67.900 | 69.140 | 67.900 | 68.910 | 67.958 | 7,507 |
| 2024-02-01 | 67.830 | 68.180 | 67.200 | 67.900 | 66.962 | 48,312 |
| 2024-01-31 | 67.720 | 68.880 | 67.720 | 67.790 | 66.854 | 2,963 |
| 2024-01-30 | 67.750 | 68.950 | 67.620 | 68.620 | 67.672 | 7,808 |
| 2024-01-29 | 65.880 | 67.890 | 65.810 | 67.760 | 66.824 | 10,786 |
| 2024-01-26 | 65.540 | 66.340 | 64.820 | 65.880 | 64.970 | 9,655 |
| 2024-01-25 | 67.070 | 67.210 | 66.010 | 66.010 | 65.098 | 2,983 |
| 2024-01-24 | 67.100 | 67.270 | 66.710 | 67.070 | 66.144 | 6,557 |
| 2024-01-23 | 67.700 | 67.760 | 67.130 | 67.200 | 66.272 | 1,837 |
| 2024-01-22 | 66.790 | 68.040 | 66.790 | 67.700 | 66.765 | 1,996 |
| 2024-01-19 | 66.500 | 66.840 | 65.950 | 66.780 | 65.858 | 1,654 |
| 2024-01-18 | 65.990 | 66.360 | 65.660 | 66.160 | 65.246 | 2,101 |
| 2024-01-17 | 65.090 | 66.000 | 64.970 | 65.580 | 64.674 | 23,711 |
| 2024-01-16 | 63.500 | 65.340 | 63.500 | 65.100 | 64.201 | 7,656 |
| 2024-01-15 | 64.150 | 64.810 | 61.770 | 64.810 | 63.915 | 1,017 |
| 2024-01-12 | 63.910 | 64.370 | 62.900 | 64.150 | 63.264 | 4,522 |
| 2024-01-11 | 64.680 | 65.000 | 64.000 | 64.260 | 63.373 | 1,240 |
| 2024-01-10 | 64.600 | 64.860 | 64.290 | 64.680 | 63.787 | 1,064 |
| 2024-01-09 | 63.900 | 64.640 | 63.840 | 64.600 | 63.708 | 12,301 |
| 2024-01-08 | 63.300 | 63.900 | 63.300 | 63.900 | 63.017 | 18,909 |
| 2024-01-05 | 64.000 | 64.000 | 63.140 | 63.300 | 62.426 | 358 |
| 2024-01-04 | 63.490 | 64.000 | 63.490 | 63.610 | 62.732 | 5,371 |
| 2024-01-03 | 63.580 | 63.770 | 63.090 | 63.490 | 62.613 | 6,662 |
| 2024-01-02 | 63.100 | 63.780 | 63.070 | 63.580 | 62.702 | 18,792 |
| 2023-12-28 | 62.530 | 63.780 | 62.530 | 63.780 | 62.899 | 8,931 |
| 2023-12-27 | 62.550 | 62.880 | 62.400 | 62.530 | 61.666 | 1,652 |
| 2023-12-26 | 64.150 | 64.150 | 62.400 | 62.550 | 61.686 | 5,782 |
| 2023-12-22 | 64.160 | 64.160 | 62.820 | 63.060 | 62.189 | 12,678 |
| 2023-12-21 | 64.160 | 64.160 | 62.830 | 63.340 | 62.465 | 11,026 |
| 2023-12-20 | 63.390 | 63.850 | 63.060 | 63.430 | 62.554 | 2,450 |
| 2023-12-19 | 63.240 | 63.400 | 62.520 | 63.360 | 62.485 | 7,890 |
| 2023-12-18 | 64.160 | 64.160 | 62.000 | 62.000 | 61.144 | 922 |
| 2023-12-15 | 63.450 | 64.010 | 63.110 | 63.420 | 62.544 | 8,233 |
| 2023-12-14 | 64.300 | 64.860 | 62.820 | 63.480 | 62.603 | 94,632 |
| 2023-12-13 | 64.280 | 64.630 | 64.150 | 64.270 | 63.382 | 49,464 |
| 2023-12-12 | 63.390 | 64.400 | 63.270 | 63.530 | 62.653 | 11,168 |
| 2023-12-11 | 63.050 | 63.660 | 63.050 | 63.390 | 62.515 | 12,108 |
| 2023-12-08 | 62.750 | 63.040 | 62.400 | 63.040 | 62.169 | 2,536 |
| 2023-12-07 | 62.380 | 62.760 | 62.070 | 62.750 | 61.883 | 3,402 |
| 2023-12-06 | 63.000 | 63.000 | 62.160 | 62.380 | 61.518 | 720 |
| 2023-12-05 | 62.940 | 63.240 | 62.170 | 62.590 | 61.726 | 2,819 |
| 2023-12-04 | 62.350 | 63.250 | 62.350 | 62.940 | 62.071 | 14,665 |
| 2023-12-01 | 63.000 | 63.240 | 62.220 | 62.350 | 61.489 | 21,574 |
| 2023-11-30 | 62.230 | 62.930 | 62.230 | 62.800 | 61.933 | 521 |
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.