Visa Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 100.74 | 102.68 | 99.750 | 101.58 | 100.92 | 5,218 |
| 2025-05-09 | 99.000 | 100.45 | 98.830 | 100.20 | 99.440 | 9,260 |
| 2025-05-08 | 100.88 | 100.88 | 99.020 | 99.020 | 98.269 | 2,097 |
| 2025-05-07 | 100.00 | 100.78 | 99.290 | 100.56 | 99.797 | 1,383 |
| 2025-05-06 | 99.740 | 99.900 | 99.000 | 99.000 | 98.249 | 7,052 |
| 2025-05-05 | 97.500 | 99.880 | 97.450 | 98.750 | 98.001 | 5,027 |
| 2025-05-02 | 97.760 | 99.070 | 97.710 | 99.070 | 98.319 | 17,821 |
| 2025-04-30 | 97.590 | 97.760 | 94.290 | 97.760 | 97.019 | 5,247 |
| 2025-04-29 | 93.590 | 97.590 | 93.590 | 97.590 | 96.850 | 9,829 |
| 2025-04-28 | 93.830 | 95.880 | 93.790 | 95.500 | 94.776 | 10,636 |
| 2025-04-25 | 96.710 | 96.710 | 94.500 | 96.200 | 95.470 | 4,340 |
| 2025-04-24 | 94.800 | 95.800 | 94.150 | 95.750 | 95.024 | 11,529 |
| 2025-04-23 | 97.380 | 97.380 | 95.250 | 95.800 | 95.074 | 31,342 |
| 2025-04-22 | 94.080 | 95.210 | 92.580 | 95.210 | 94.488 | 5,397 |
| 2025-04-17 | 96.910 | 98.070 | 95.840 | 96.000 | 95.272 | 19,623 |
| 2025-04-16 | 97.530 | 98.790 | 96.390 | 96.910 | 96.175 | 21,038 |
| 2025-04-15 | 100.00 | 100.00 | 98.040 | 98.480 | 97.733 | 1,244 |
| 2025-04-14 | 98.140 | 98.880 | 97.670 | 97.730 | 96.989 | 1,905 |
| 2025-04-11 | 95.830 | 98.560 | 94.850 | 97.390 | 96.651 | 9,951 |
| 2025-04-10 | 95.720 | 97.800 | 93.660 | 97.800 | 97.058 | 33,221 |
| 2025-04-09 | 91.790 | 97.000 | 91.790 | 95.590 | 94.865 | 17,571 |
| 2025-04-08 | 93.600 | 96.400 | 91.500 | 91.500 | 90.806 | 37,382 |
| 2025-04-07 | 90.400 | 93.020 | 88.220 | 90.220 | 89.536 | 25,025 |
| 2025-04-04 | 94.990 | 96.420 | 90.540 | 90.540 | 89.853 | 6,645 |
| 2025-04-03 | 97.930 | 97.930 | 93.270 | 95.000 | 94.280 | 11,734 |
| 2025-04-02 | 98.980 | 98.980 | 97.520 | 98.250 | 97.505 | 2,713 |
| 2025-04-01 | 98.400 | 100.00 | 97.250 | 98.000 | 97.257 | 182,153 |
| 2025-03-31 | 97.970 | 100.11 | 96.070 | 98.770 | 98.021 | 14,727 |
| 2025-03-28 | 100.92 | 101.11 | 98.240 | 98.280 | 97.535 | 25,601 |
| 2025-03-27 | 99.990 | 100.60 | 98.820 | 100.44 | 99.678 | 14,054 |
| 2025-03-26 | 98.960 | 99.470 | 98.150 | 99.050 | 98.299 | 5,827 |
| 2025-03-25 | 98.720 | 98.720 | 97.220 | 98.480 | 97.733 | 54,568 |
| 2025-03-24 | 96.730 | 99.200 | 96.720 | 97.960 | 97.217 | 28,757 |
| 2025-03-21 | 96.180 | 97.000 | 95.830 | 95.830 | 95.103 | 9,469 |
| 2025-03-20 | 94.080 | 96.860 | 94.080 | 95.020 | 94.299 | 77,272 |
| 2025-03-19 | 94.610 | 96.110 | 94.610 | 95.500 | 94.776 | 17,458 |
| 2025-03-18 | 94.160 | 95.260 | 93.960 | 94.350 | 93.635 | 2,692 |
| 2025-03-17 | 94.420 | 95.460 | 93.860 | 94.200 | 93.486 | 26,244 |
| 2025-03-14 | 97.250 | 97.250 | 93.860 | 94.420 | 93.704 | 35,114 |
| 2025-03-13 | 96.380 | 97.460 | 94.800 | 94.800 | 94.081 | 11,030 |
| 2025-03-12 | 95.700 | 98.070 | 95.400 | 96.380 | 95.649 | 33,246 |
| 2025-03-11 | 98.530 | 99.040 | 96.320 | 96.500 | 95.768 | 3,282 |
| 2025-03-10 | 100.85 | 100.85 | 98.020 | 99.450 | 98.696 | 31,022 |
| 2025-03-07 | 99.990 | 100.28 | 98.010 | 99.160 | 98.408 | 4,444 |
| 2025-03-06 | 100.50 | 100.92 | 98.440 | 98.500 | 97.753 | 43,494 |
| 2025-03-05 | 102.08 | 102.28 | 101.00 | 101.00 | 100.23 | 12,401 |
| 2025-02-28 | 102.91 | 106.50 | 102.91 | 106.00 | 105.20 | 22,304 |
| 2025-02-27 | 100.52 | 105.15 | 100.52 | 103.00 | 102.22 | 6,655 |
| 2025-02-26 | 99.770 | 102.00 | 99.770 | 101.02 | 100.25 | 7,347 |
| 2025-02-25 | 99.970 | 101.71 | 99.780 | 100.00 | 99.242 | 11,687 |
| 2025-02-24 | 100.97 | 101.00 | 99.540 | 100.02 | 99.262 | 9,220 |
| 2025-02-21 | 99.820 | 100.50 | 99.500 | 100.27 | 99.510 | 1,691 |
| 2025-02-20 | 101.69 | 101.69 | 99.300 | 99.300 | 98.547 | 2,152 |
| 2025-02-19 | 100.48 | 102.09 | 100.48 | 101.98 | 101.21 | 2,110 |
| 2025-02-18 | 100.94 | 101.39 | 100.48 | 100.48 | 99.718 | 1,996 |
| 2025-02-17 | 101.33 | 101.64 | 100.26 | 100.94 | 100.17 | 1,040 |
| 2025-02-14 | 102.68 | 102.68 | 100.32 | 100.32 | 99.559 | 19,174 |
| 2025-02-13 | 100.32 | 102.68 | 100.32 | 102.68 | 101.90 | 5,543 |
| 2025-02-12 | 100.82 | 101.49 | 100.12 | 101.49 | 100.72 | 9,801 |
| 2025-02-11 | 101.72 | 101.72 | 99.540 | 100.82 | 100.06 | 78,567 |
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.