Visa Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	51.510	52.840	51.510	52.840	51.574	62,818
2022-03-25	51.760	52.410	51.400	51.510	50.276	28,506
2022-03-24	51.980	52.540	51.150	52.510	51.252	21,736
2022-03-23	54.040	54.040	51.890	53.300	52.023	24,576
2022-03-22	52.860	54.230	52.860	53.740	52.452	12,784
2022-03-21	54.430	54.490	53.300	53.320	52.043	18,870
2022-03-18	53.420	54.870	53.420	54.000	52.706	26,566
2022-03-17	53.670	53.990	52.710	53.410	52.130	42,176
2022-03-16	53.610	54.670	53.260	53.890	52.599	59,291
2022-03-15	51.000	56.080	51.000	52.970	51.701	79,119
2022-03-14	50.950	51.750	49.840	51.110	49.885	94,906
2022-03-11	52.460	52.460	49.710	50.960	49.739	43,699
2022-03-10	49.850	50.510	49.530	49.850	48.656	23,185
2022-03-09	49.200	50.120	48.810	49.940	48.744	72,998
2022-03-08	48.590	49.630	47.500	48.490	47.328	47,683
2022-03-07	50.090	50.690	48.380	48.540	47.377	65,803
2022-03-04	51.800	52.600	50.100	50.370	49.163	87,300
2022-03-03	53.180	53.300	51.800	51.800	50.559	181,019
2022-03-02	52.050	54.590	52.050	52.990	51.720	138,780
2022-02-25	55.620	56.940	55.370	56.100	54.756	75,025
2022-02-24	52.000	55.830	51.620	55.830	54.492	66,362
2022-02-23	55.660	55.990	53.720	53.720	52.433	31,330
2022-02-22	56.190	56.520	55.700	56.060	54.717	78,344
2022-02-21	59.300	59.300	56.010	56.190	54.844	2,005
2022-02-18	58.880	59.180	57.000	59.180	57.762	37,519
2022-02-17	58.800	59.240	58.000	58.180	56.786	81,108
2022-02-16	58.520	58.930	58.210	58.760	57.352	131,850
2022-02-15	59.280	59.540	58.330	58.620	57.216	30,265
2022-02-14	59.790	59.790	57.800	58.830	57.421	83,566
2022-02-11	58.890	59.450	58.180	59.050	57.635	34,352
2022-02-10	59.980	60.100	58.910	59.110	57.694	20,785
2022-02-09	59.730	61.300	57.210	60.050	58.611	21,006
2022-02-08	59.480	60.050	59.240	59.730	58.238	75,784
2022-02-07	61.080	61.080	59.460	59.480	57.994	54,415
2022-02-04	60.780	61.440	60.100	61.080	59.554	36,401
2022-02-03	62.100	62.100	60.850	60.850	59.330	37,470
2022-02-02	61.120	62.410	60.720	62.100	60.549	80,401
2022-02-01	59.110	63.000	59.110	61.040	59.515	252,776
2022-01-31	60.970	60.970	58.980	60.130	58.628	109,959
2022-01-28	57.550	61.150	57.380	60.980	59.457	218,768
2022-01-27	55.930	57.110	54.980	55.160	53.782	78,531
2022-01-26	55.930	57.140	55.310	55.930	54.533	137,552
2022-01-25	55.000	55.740	54.200	55.120	53.743	65,236
2022-01-24	56.100	56.100	54.120	55.350	53.967	90,727
2022-01-21	58.550	58.550	56.150	56.150	54.747	147,260
2022-01-20	59.930	59.930	58.000	58.560	57.097	72,901
2022-01-19	59.580	59.660	58.350	58.700	57.234	105,444
2022-01-18	59.530	60.420	59.120	59.920	58.423	88,103
2022-01-17	60.370	60.370	58.760	59.640	58.150	5,431
2022-01-14	59.210	60.380	58.800	59.350	57.868	76,206
2022-01-13	59.670	60.710	59.410	59.570	58.082	57,367
2022-01-12	59.500	60.330	59.500	59.670	58.180	13,396
2022-01-11	59.650	60.180	59.030	59.970	58.472	23,219
2022-01-10	61.370	61.370	58.790	60.860	59.340	82,351
2022-01-07	61.990	62.030	61.000	61.380	59.847	44,029
2022-01-06	63.000	63.220	62.050	62.760	61.192	22,615
2022-01-05	64.000	64.000	62.740	63.750	62.158	26,299
2022-01-04	62.990	64.200	62.770	63.550	61.963	106,723
2022-01-03	61.000	62.800	60.890	62.660	61.095	103,674
2021-12-30	62.480	62.480	60.360	60.360	58.852	27,018

← NewerPage 20 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.