Visa Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 94.050 | 94.390 | 92.340 | 93.320 | 92.715 | 19,893 |
| 2025-08-04 | 93.980 | 95.090 | 93.520 | 93.520 | 92.914 | 2,782 |
| 2025-08-01 | 95.920 | 95.920 | 93.510 | 93.510 | 92.904 | 10,576 |
| 2025-07-31 | 97.000 | 98.950 | 95.950 | 95.950 | 95.328 | 2,668 |
| 2025-07-30 | 96.100 | 99.870 | 96.080 | 96.800 | 96.172 | 5,285 |
| 2025-07-29 | 99.010 | 99.980 | 96.100 | 96.100 | 95.477 | 13,400 |
| 2025-07-28 | 99.240 | 100.32 | 99.240 | 99.800 | 99.153 | 11,368 |
| 2025-07-25 | 99.180 | 99.600 | 97.700 | 98.650 | 98.010 | 5,786 |
| 2025-07-24 | 97.840 | 98.710 | 97.840 | 98.700 | 98.060 | 96,968 |
| 2025-07-23 | 98.000 | 98.640 | 97.470 | 97.470 | 96.838 | 5,003 |
| 2025-07-22 | 98.490 | 98.960 | 97.360 | 97.550 | 96.917 | 8,229 |
| 2025-07-21 | 97.970 | 98.440 | 97.040 | 97.550 | 96.917 | 8,365 |
| 2025-07-18 | 96.900 | 98.490 | 96.200 | 98.490 | 97.851 | 6,565 |
| 2025-07-17 | 96.340 | 98.160 | 96.270 | 96.270 | 95.646 | 838 |
| 2025-07-16 | 97.160 | 97.720 | 96.530 | 96.530 | 95.904 | 3,209 |
| 2025-07-15 | 98.000 | 98.000 | 96.360 | 96.360 | 95.735 | 6,707 |
| 2025-07-14 | 96.380 | 98.150 | 96.080 | 97.770 | 97.136 | 68,386 |
| 2025-07-11 | 98.100 | 98.600 | 95.480 | 96.370 | 95.745 | 6,491 |
| 2025-07-10 | 97.260 | 99.440 | 97.260 | 98.200 | 97.563 | 20,336 |
| 2025-07-09 | 96.650 | 98.650 | 96.590 | 98.650 | 98.010 | 6,171 |
| 2025-07-08 | 98.000 | 98.000 | 96.360 | 96.900 | 96.272 | 4,364 |
| 2025-07-07 | 99.000 | 99.000 | 96.840 | 98.000 | 97.364 | 13,515 |
| 2025-07-04 | 97.740 | 100.10 | 96.130 | 99.000 | 98.358 | 4,538 |
| 2025-07-03 | 95.800 | 97.690 | 95.800 | 97.340 | 96.709 | 2,729 |
| 2025-07-02 | 96.920 | 97.480 | 95.250 | 95.800 | 95.179 | 12,249 |
| 2025-07-01 | 94.960 | 97.730 | 94.960 | 97.500 | 96.868 | 12,807 |
| 2025-06-30 | 96.450 | 96.920 | 95.520 | 96.920 | 96.291 | 27,143 |
| 2025-06-27 | 95.040 | 96.340 | 94.810 | 95.490 | 94.871 | 68,480 |
| 2025-06-26 | 95.600 | 95.910 | 94.280 | 94.600 | 93.987 | 7,965 |
| 2025-06-25 | 97.220 | 97.600 | 96.000 | 96.000 | 95.377 | 6,988 |
| 2025-06-24 | 95.480 | 97.680 | 95.480 | 97.220 | 96.590 | 26,948 |
| 2025-06-23 | 93.480 | 94.830 | 92.920 | 93.500 | 92.894 | 11,146 |
| 2025-06-20 | 94.000 | 94.000 | 92.110 | 93.480 | 92.874 | 15,789 |
| 2025-06-18 | 99.070 | 99.070 | 93.110 | 93.110 | 92.506 | 23,577 |
| 2025-06-17 | 97.500 | 98.750 | 96.560 | 98.080 | 97.444 | 30,949 |
| 2025-06-16 | 97.800 | 99.320 | 97.500 | 97.710 | 97.076 | 25,815 |
| 2025-06-13 | 104.19 | 104.19 | 95.800 | 97.800 | 97.166 | 30,479 |
| 2025-06-12 | 104.24 | 104.24 | 102.48 | 103.55 | 102.88 | 2,303 |
| 2025-06-11 | 103.82 | 104.25 | 102.76 | 104.25 | 103.57 | 699 |
| 2025-06-10 | 101.73 | 103.51 | 101.73 | 102.48 | 101.82 | 5,428 |
| 2025-06-09 | 104.24 | 104.24 | 101.21 | 101.50 | 100.84 | 3,018 |
| 2025-06-06 | 101.53 | 104.20 | 101.53 | 103.66 | 102.99 | 14,807 |
| 2025-06-05 | 104.22 | 104.22 | 101.53 | 101.53 | 100.87 | 2,710 |
| 2025-06-04 | 102.52 | 104.22 | 102.52 | 103.50 | 102.83 | 2,263 |
| 2025-06-03 | 103.95 | 104.40 | 102.64 | 102.65 | 101.98 | 13,612 |
| 2025-06-02 | 104.70 | 104.70 | 102.44 | 104.48 | 103.80 | 9,262 |
| 2025-05-30 | 102.52 | 104.72 | 102.52 | 104.70 | 104.02 | 15,518 |
| 2025-05-29 | 102.20 | 103.14 | 101.50 | 103.14 | 102.47 | 8,957 |
| 2025-05-28 | 102.34 | 103.00 | 101.84 | 102.60 | 101.93 | 9,092 |
| 2025-05-27 | 101.27 | 101.64 | 100.08 | 101.30 | 100.64 | 5,645 |
| 2025-05-26 | 102.10 | 103.03 | 99.970 | 103.03 | 102.36 | 15,279 |
| 2025-05-23 | 101.26 | 101.98 | 100.04 | 101.98 | 101.32 | 4,525 |
| 2025-05-22 | 101.00 | 101.98 | 100.48 | 101.98 | 101.32 | 16,515 |
| 2025-05-21 | 103.70 | 103.70 | 101.00 | 101.00 | 100.35 | 1,700 |
| 2025-05-20 | 104.00 | 104.20 | 103.52 | 103.70 | 103.03 | 1,995 |
| 2025-05-19 | 102.82 | 104.89 | 102.82 | 104.89 | 104.21 | 6,393 |
| 2025-05-16 | 103.20 | 103.96 | 102.48 | 102.52 | 101.86 | 6,143 |
| 2025-05-15 | 100.72 | 103.87 | 99.800 | 103.87 | 103.20 | 17,280 |
| 2025-05-14 | 99.970 | 100.74 | 99.480 | 100.74 | 100.09 | 31,794 |
| 2025-05-13 | 101.90 | 101.90 | 99.170 | 99.660 | 99.014 | 8,747 |
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.