Visa Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	61.820	62.480	61.360	62.480	60.919	15,727
2021-12-28	61.680	61.950	60.900	61.270	59.740	16,423
2021-12-27	61.210	61.710	60.870	61.200	59.671	50,195
2021-12-23	61.800	62.420	61.210	61.210	59.681	69,108
2021-12-22	61.010	62.400	61.010	61.850	60.305	31,422
2021-12-21	60.000	62.400	60.000	62.400	60.841	77,814
2021-12-20	60.100	60.100	59.010	59.010	57.536	14,327
2021-12-17	60.900	60.900	59.220	60.000	58.501	25,450
2021-12-16	60.500	61.560	60.360	60.900	59.379	57,466
2021-12-15	59.800	60.470	59.520	59.660	58.170	15,496
2021-12-14	60.170	60.170	58.800	59.520	58.033	31,054
2021-12-13	60.040	60.090	59.300	60.040	58.540	39,549
2021-12-10	59.280	60.170	58.720	60.050	58.550	36,479
2021-12-09	57.680	59.200	56.300	58.500	57.039	59,973
2021-12-08	58.600	58.600	57.440	57.680	56.239	13,411
2021-12-07	58.010	58.680	57.720	58.180	56.727	38,298
2021-12-06	55.990	58.150	55.800	57.700	56.259	75,153
2021-12-03	56.300	56.300	55.010	55.470	54.084	38,332
2021-12-02	54.030	56.430	53.700	56.300	54.894	73,713
2021-12-01	55.080	55.660	54.170	55.000	53.626	100,502
2021-11-30	55.050	55.270	54.200	54.700	53.334	26,708
2021-11-29	55.390	56.330	55.000	55.350	53.967	20,269
2021-11-26	55.790	55.790	53.830	55.280	53.899	56,837
2021-11-25	55.210	57.580	55.210	57.070	55.644	7,136
2021-11-24	55.500	57.020	55.370	56.700	55.284	87,529
2021-11-23	55.260	55.860	54.620	55.510	54.123	61,961
2021-11-22	56.300	56.300	54.400	54.800	53.431	84,035
2021-11-19	56.200	56.810	55.500	56.400	54.991	106,017
2021-11-18	56.680	57.570	55.780	56.720	55.303	23,576
2021-11-17	59.330	59.330	55.240	56.680	55.264	148,404
2021-11-16	58.010	59.330	57.790	59.330	57.848	32,178
2021-11-12	57.210	58.140	56.960	58.030	56.580	14,106
2021-11-11	58.970	58.980	56.800	57.210	55.781	42,155
2021-11-10	59.400	59.820	57.740	59.700	58.209	13,320
2021-11-09	61.500	61.500	58.320	59.320	57.838	61,747
2021-11-08	60.610	61.730	60.600	61.100	59.507	45,196
2021-11-05	59.020	60.170	58.700	60.050	58.484	80,933
2021-11-04	58.310	59.340	58.200	58.320	56.799	46,729
2021-11-03	60.000	60.000	58.030	58.200	56.683	841,196
2021-11-01	60.300	60.950	59.940	60.210	58.640	59,351
2021-10-29	59.290	60.450	58.820	60.400	58.825	40,346
2021-10-28	61.190	61.590	58.840	59.300	57.754	173,600
2021-10-27	63.110	63.110	59.900	60.460	58.884	195,087
2021-10-26	65.500	66.120	64.430	65.280	63.578	38,714
2021-10-25	65.990	65.990	64.790	65.490	63.783	19,181
2021-10-22	65.710	66.340	65.000	65.000	63.305	24,878
2021-10-21	64.910	65.490	63.610	65.490	63.783	34,491
2021-10-20	65.210	65.210	64.000	64.330	62.653	22,946
2021-10-19	64.100	65.400	64.080	65.220	63.520	92,064
2021-10-18	63.990	64.000	63.060	63.540	61.883	13,070
2021-10-15	62.060	63.210	62.060	62.900	61.260	29,264
2021-10-14	61.160	62.200	61.080	62.060	60.442	7,587

← NewerPage 21 of 21 · 1,252 trading days

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.