Visa Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	50.250	51.470	50.250	51.350	50.179	60,483
2022-06-22	49.390	50.330	49.390	50.180	49.036	29,662
2022-06-21	49.610	50.550	49.610	50.160	49.017	33,078
2022-06-20	49.100	49.600	48.590	48.590	47.482	1,016
2022-06-17	48.900	49.150	47.900	49.110	47.991	23,822
2022-06-15	49.670	50.360	49.420	49.440	48.313	47,676
2022-06-14	49.440	49.840	49.090	49.660	48.528	39,537
2022-06-13	48.910	49.830	48.900	49.200	48.078	19,167
2022-06-10	50.040	50.430	49.740	49.740	48.606	12,376
2022-06-09	51.960	52.310	50.780	50.900	49.740	26,192
2022-06-08	52.470	52.470	51.840	52.200	51.010	8,163
2022-06-07	50.990	52.530	50.990	52.300	51.108	13,408
2022-06-06	51.500	52.070	50.910	50.990	49.828	16,862
2022-06-03	51.350	51.350	50.710	50.870	49.710	62,381
2022-06-02	50.690	51.490	50.500	51.350	50.179	22,481
2022-06-01	50.430	50.780	50.190	50.540	49.388	16,374
2022-05-31	49.930	50.830	49.350	50.430	49.280	21,092
2022-05-30	50.380	50.880	49.750	49.920	48.782	2,841
2022-05-27	49.200	50.490	49.200	50.390	49.241	25,756
2022-05-26	49.130	50.500	49.120	49.120	48.000	19,443
2022-05-25	48.620	49.410	48.400	49.110	47.991	20,019
2022-05-24	49.700	49.700	48.000	48.750	47.639	18,106
2022-05-23	48.290	49.780	48.150	49.700	48.567	74,017
2022-05-20	48.840	49.350	47.250	48.290	47.189	104,808
2022-05-19	49.150	49.150	47.470	48.340	47.238	39,584
2022-05-18	50.300	50.900	49.610	49.730	48.596	42,777
2022-05-17	49.660	50.450	49.620	49.650	48.518	64,201
2022-05-16	50.240	50.240	50.240	50.240	49.095	0
2022-05-13	50.060	51.160	50.000	50.240	49.095	75,024
2022-05-12	50.360	50.510	48.750	49.550	48.420	23,555
2022-05-11	50.020	50.680	49.000	50.430	49.280	6,476
2022-05-10	49.810	50.610	49.210	50.020	48.822	91,660
2022-05-09	51.310	51.320	49.540	49.650	48.460	42,725
2022-05-06	51.900	52.490	50.930	52.490	51.232	47,583
2022-05-05	52.410	53.220	50.950	51.450	50.217	11,804
2022-05-04	52.000	52.620	51.270	52.410	51.154	16,082
2022-05-03	53.100	53.600	51.560	51.630	50.393	39,689
2022-05-02	53.300	53.610	52.110	53.090	51.818	273,084
2022-04-29	53.000	54.290	52.850	52.850	51.584	78,462
2022-04-28	54.520	57.450	54.390	56.290	54.941	58,571
2022-04-27	52.000	55.490	52.000	55.180	53.858	206,986
2022-04-26	51.350	51.650	50.290	50.360	49.153	35,764
2022-04-25	49.950	51.390	49.750	51.350	50.120	34,541
2022-04-22	50.720	50.790	49.950	49.950	48.753	18,171
2022-04-20	50.470	51.150	50.210	50.360	49.153	34,562
2022-04-19	50.690	50.690	49.310	50.350	49.144	15,516
2022-04-18	49.950	50.430	49.260	49.450	48.265	7,786
2022-04-14	50.290	50.810	49.960	49.960	48.763	74,800
2022-04-13	49.490	50.090	48.760	49.310	48.129	14,780
2022-04-12	50.140	50.290	49.280	49.490	48.304	68,911
2022-04-11	51.370	51.370	50.300	50.340	49.134	64,227
2022-04-08	50.120	52.130	50.120	51.500	50.266	67,021
2022-04-07	51.550	51.710	50.120	50.120	48.919	38,361
2022-04-06	52.450	52.450	51.490	52.100	50.852	24,588
2022-04-05	52.380	53.100	52.380	52.460	51.203	26,236
2022-04-04	52.150	52.960	51.900	52.370	51.115	23,785
2022-04-01	52.060	53.090	52.060	52.520	51.262	20,810
2022-03-31	53.420	53.680	52.310	53.000	51.730	19,130
2022-03-30	53.950	53.950	53.260	53.420	52.140	16,083
2022-03-29	52.990	54.500	52.950	53.950	52.657	44,234

← NewerPage 19 of 21 · 1,252 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.