Visa Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	51.540	52.140	51.000	51.000	49.897	5,969
2022-09-14	51.380	51.990	51.370	51.530	50.415	2,218
2022-09-13	52.690	52.690	50.090	51.380	50.269	14,353
2022-09-12	52.560	53.080	52.390	52.690	51.550	10,087
2022-09-09	52.100	53.270	52.100	53.270	52.118	13,002
2022-09-08	51.910	52.520	51.400	52.100	50.973	15,138
2022-09-06	51.300	52.180	51.300	51.940	50.816	38,320
2022-09-05	51.660	52.240	50.810	51.050	49.946	352
2022-09-02	52.660	52.660	51.070	51.660	50.543	22,050
2022-09-01	51.960	54.490	50.760	53.000	51.854	177,934
2022-08-31	52.210	52.460	51.750	51.970	50.846	116,819
2022-08-30	51.070	51.600	51.000	51.590	50.474	15,621
2022-08-29	51.700	51.700	50.810	51.070	49.965	25,477
2022-08-26	53.260	53.380	51.540	51.600	50.484	12,950
2022-08-25	52.930	53.650	52.930	53.640	52.480	59,611
2022-08-24	52.830	53.050	52.610	52.930	51.785	81,993
2022-08-23	53.900	53.900	52.610	52.740	51.599	9,166
2022-08-22	54.250	54.730	53.760	53.910	52.744	25,865
2022-08-19	55.290	55.640	55.040	55.200	54.006	10,625
2022-08-18	55.360	56.000	55.250	55.860	54.652	27,603
2022-08-17	55.930	56.000	55.140	55.570	54.368	14,015
2022-08-16	55.000	55.950	54.500	55.930	54.720	7,677
2022-08-15	53.800	55.330	53.700	55.010	53.820	26,538
2022-08-12	54.590	54.590	53.470	54.100	52.930	30,282
2022-08-11	54.110	54.750	53.770	54.550	53.370	399,231
2022-08-10	54.080	54.650	53.870	54.180	53.008	8,634
2022-08-09	54.410	54.690	53.950	54.080	52.847	13,867
2022-08-08	55.100	55.250	54.290	54.540	53.297	70,439
2022-08-05	55.820	56.140	55.250	55.860	54.587	31,249
2022-08-04	55.100	57.350	54.850	56.810	55.515	45,418
2022-08-03	54.250	55.780	54.250	55.070	53.815	16,861
2022-08-02	54.750	54.750	53.490	54.360	53.121	26,568
2022-08-01	54.940	55.250	53.980	54.780	53.531	9,677
2022-07-29	54.820	55.550	54.440	54.950	53.697	43,011
2022-07-28	55.000	55.140	54.290	54.830	53.580	33,753
2022-07-27	56.730	57.620	53.500	55.310	54.049	114,251
2022-07-26	57.150	57.300	56.730	56.730	55.437	36,621
2022-07-25	59.990	59.990	57.360	57.500	56.189	10,374
2022-07-22	59.430	59.990	57.980	59.990	58.623	25,881
2022-07-21	58.210	59.430	58.040	59.430	58.075	23,029
2022-07-20	57.870	58.320	57.010	58.210	56.883	27,776
2022-07-19	56.150	57.900	55.880	57.870	56.551	21,486
2022-07-18	57.000	57.100	55.980	55.980	54.704	11,152
2022-07-15	56.000	57.350	56.000	56.760	55.466	62,142
2022-07-14	55.010	55.980	54.290	55.610	54.342	34,986
2022-07-13	53.150	55.410	53.150	55.020	53.766	24,022
2022-07-12	54.950	56.290	54.950	55.790	54.518	47,526
2022-07-11	53.970	55.340	53.970	54.890	53.639	60,623
2022-07-08	53.870	54.060	53.400	53.440	52.222	66,427
2022-07-07	54.570	54.690	53.690	54.280	53.043	26,857
2022-07-06	53.870	54.920	53.670	54.580	53.336	52,993
2022-07-05	52.780	54.040	52.510	53.870	52.642	58,134
2022-07-04	53.000	53.000	51.970	51.970	50.785	6,138
2022-07-01	52.250	53.620	51.840	53.000	51.792	339,541
2022-06-30	51.650	51.830	50.620	51.390	50.219	44,359
2022-06-29	51.410	52.400	51.410	51.650	50.473	43,225
2022-06-28	52.820	53.680	52.030	52.180	50.991	21,112
2022-06-27	53.850	54.130	52.940	53.120	51.909	12,435
2022-06-24	51.360	53.850	51.360	53.850	52.622	24,721
2022-06-23	50.250	51.470	50.250	51.350	50.179	60,483

← NewerPage 18 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.