Visa Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	55.860	55.980	54.500	55.980	54.993	12,167
2023-06-06	56.750	56.750	55.850	55.850	54.865	5,425
2023-06-05	56.400	56.750	55.500	56.750	55.749	118,650
2023-06-02	56.410	56.860	56.340	56.580	55.582	28,022
2023-06-01	55.900	56.820	55.770	56.400	55.405	21,163
2023-05-31	56.200	56.200	54.940	56.200	55.209	41,721
2023-05-30	56.720	56.990	55.580	56.200	55.209	9,336
2023-05-29	55.990	57.000	55.600	57.000	55.995	1,024
2023-05-26	56.010	56.550	55.990	55.990	55.002	5,869
2023-05-25	55.430	56.330	55.040	56.010	55.022	5,123
2023-05-24	55.400	55.400	54.520	54.570	53.608	1,968
2023-05-23	57.890	57.890	55.470	55.720	54.737	26,532
2023-05-22	58.280	58.280	57.380	57.760	56.741	9,797
2023-05-19	58.150	58.440	57.760	58.300	57.272	7,913
2023-05-18	57.580	58.150	57.430	58.150	57.124	3,820
2023-05-17	57.480	57.700	56.990	57.370	56.358	18,469
2023-05-16	57.290	57.480	56.330	57.480	56.466	2,146
2023-05-15	56.650	57.000	56.610	56.610	55.612	12,112
2023-05-12	57.100	57.240	56.530	56.760	55.759	12,517
2023-05-11	58.970	58.970	56.920	57.370	56.358	13,174
2023-05-10	58.160	58.980	56.660	58.980	57.940	10,468
2023-05-09	58.000	58.420	57.760	58.160	57.062	2,775
2023-05-08	57.480	58.240	57.390	57.990	56.895	7,617
2023-05-05	57.480	57.480	56.580	57.400	56.316	16,341
2023-05-04	56.550	56.640	56.040	56.320	55.257	17,128
2023-05-03	57.710	57.710	56.420	57.580	56.493	8,518
2023-05-02	58.150	58.150	56.960	56.980	55.904	62,868
2023-04-28	56.770	58.430	56.770	58.150	57.052	20,274
2023-04-27	58.470	58.470	56.720	56.720	55.649	25,651
2023-04-26	58.230	59.010	57.370	58.650	57.543	22,587
2023-04-25	58.510	59.180	58.230	58.230	57.130	34,367
2023-04-24	59.320	59.510	58.520	58.560	57.454	19,753
2023-04-20	58.800	59.200	58.600	59.200	58.082	8,926
2023-04-19	58.250	59.090	58.250	59.000	57.886	10,256
2023-04-18	57.810	58.260	57.610	58.250	57.150	8,087
2023-04-17	57.800	57.810	57.120	57.530	56.444	979
2023-04-14	56.140	58.180	56.140	57.480	56.395	10,270
2023-04-13	56.840	57.320	56.130	57.260	56.179	17,787
2023-04-12	57.340	57.340	56.160	56.750	55.678	16,360
2023-04-11	57.000	57.290	56.650	57.150	56.071	3,301
2023-04-10	57.580	57.580	57.070	57.160	56.081	17,990
2023-04-06	57.420	57.580	56.850	57.580	56.493	2,922
2023-04-05	58.270	58.270	57.020	57.450	56.365	17,827
2023-04-04	57.510	58.390	57.510	57.860	56.767	1,998
2023-04-03	58.490	58.490	56.880	57.510	56.424	34,568
2023-03-31	57.370	58.500	56.590	58.500	57.395	4,126
2023-03-30	57.790	57.790	56.510	56.650	55.580	10,793
2023-03-29	57.510	57.630	56.760	57.450	56.365	6,678
2023-03-28	57.860	57.860	55.500	55.500	54.452	3,392
2023-03-27	57.890	58.500	57.690	57.860	56.767	15,058
2023-03-24	58.040	58.650	57.690	57.890	56.797	13,269
2023-03-23	57.500	59.310	57.500	58.050	56.954	29,204
2023-03-22	58.540	58.600	57.710	57.740	56.650	8,601
2023-03-21	57.170	58.230	57.170	58.120	57.023	6,498
2023-03-20	57.350	57.700	56.790	57.180	56.100	6,226
2023-03-17	56.520	57.610	56.520	57.090	56.012	14,700
2023-03-16	57.470	57.470	55.200	56.720	55.649	26,754
2023-03-15	57.250	57.400	56.610	57.110	56.032	9,862
2023-03-14	56.900	57.820	56.540	57.820	56.728	20,372
2023-03-13	56.890	57.460	55.960	57.460	56.375	26,877

← NewerPage 15 of 21 · 1,251 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.