Visa Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	56.810	58.080	56.110	56.710	55.567	10,972
2022-12-12	55.980	57.110	55.050	56.580	55.440	22,501
2022-12-09	56.560	56.560	54.320	54.320	53.225	33,680
2022-12-08	54.040	54.730	54.040	54.310	53.215	6,975
2022-12-07	54.010	54.540	53.660	54.040	52.951	13,923
2022-12-06	56.420	56.420	54.590	54.750	53.647	13,003
2022-12-05	55.980	56.940	55.980	56.430	55.293	19,959
2022-12-02	58.990	59.000	55.300	56.600	55.459	14,258
2022-12-01	56.440	56.650	55.000	55.000	53.891	78,767
2022-11-30	55.360	55.990	54.890	55.770	54.646	12,823
2022-11-29	56.500	56.500	54.670	55.360	54.244	9,206
2022-11-28	56.540	57.570	56.320	56.320	55.185	18,054
2022-11-25	58.000	58.000	56.520	56.530	55.391	12,402
2022-11-24	56.750	56.910	55.550	56.890	55.743	238
2022-11-23	56.100	57.340	56.100	56.750	55.606	10,669
2022-11-22	54.340	56.510	54.340	56.100	54.969	17,206
2022-11-21	56.590	56.590	54.340	54.340	53.245	11,014
2022-11-18	56.630	57.270	56.010	56.590	55.449	17,057
2022-11-17	56.900	57.530	56.550	56.980	55.832	11,316
2022-11-16	55.210	56.740	55.210	56.740	55.596	20,358
2022-11-14	54.620	55.640	54.050	55.220	54.107	13,675
2022-11-11	55.310	55.360	53.920	54.620	53.519	14,350
2022-11-10	51.130	55.490	51.130	55.310	54.195	17,866
2022-11-09	51.240	52.280	50.050	50.050	49.041	6,584
2022-11-08	52.300	52.640	50.110	51.210	50.178	3,820
2022-11-07	50.510	51.790	49.950	51.680	50.562	6,504
2022-11-04	51.000	51.000	49.150	49.730	48.654	126,281
2022-11-03	53.130	53.130	49.740	49.740	48.664	40,959
2022-11-01	54.310	54.310	52.490	53.620	52.460	92,399
2022-10-31	55.360	55.750	53.360	53.570	52.411	34,680
2022-10-28	54.920	56.370	54.470	56.200	54.984	31,874
2022-10-27	54.400	54.450	53.780	54.080	52.910	29,826
2022-10-26	52.500	54.850	52.200	54.800	53.615	33,182
2022-10-25	50.900	51.890	50.900	51.870	50.748	25,620
2022-10-24	50.190	50.900	49.920	50.390	49.300	54,618
2022-10-21	49.490	49.700	48.320	49.700	48.625	34,552
2022-10-20	49.030	49.700	48.690	49.490	48.419	11,841
2022-10-19	49.200	49.540	48.950	49.030	47.969	21,935
2022-10-18	49.020	49.990	49.020	49.200	48.136	8,599
2022-10-17	48.840	49.690	48.430	48.880	47.823	19,851
2022-10-14	48.830	49.310	48.490	48.640	47.588	29,194
2022-10-13	46.990	48.810	46.600	48.770	47.715	21,045
2022-10-11	47.700	47.700	46.750	47.220	46.199	27,561
2022-10-10	47.900	48.020	47.150	47.700	46.668	9,234
2022-10-07	48.260	48.260	47.350	47.910	46.874	11,211
2022-10-06	48.670	48.770	48.250	48.280	47.236	2,449
2022-10-05	48.000	48.940	47.640	47.650	46.619	17,061
2022-10-04	47.540	48.190	47.340	48.000	46.962	11,591
2022-10-03	47.050	49.980	46.560	47.010	45.993	167,468
2022-09-30	48.600	49.450	47.880	48.630	47.578	56,202
2022-09-29	48.230	49.010	48.230	48.580	47.529	15,237
2022-09-28	47.550	48.170	46.990	47.900	46.864	4,342
2022-09-27	47.810	48.100	47.640	47.950	46.913	7,303
2022-09-26	48.010	49.150	48.010	48.840	47.784	808
2022-09-23	47.550	48.500	47.440	48.500	47.451	23,817
2022-09-22	48.490	48.490	47.660	47.780	46.746	24,262
2022-09-21	49.620	49.650	48.600	48.900	47.842	32,557
2022-09-20	49.870	49.870	49.150	49.620	48.547	3,096
2022-09-19	50.640	50.930	49.500	49.870	48.791	18,792
2022-09-16	50.980	51.060	50.000	50.650	49.554	7,766

← NewerPage 17 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.