Visa Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 100.41 | 100.41 | 100.41 | 100.41 | 99.649 | 0 |
| 2025-02-07 | 100.42 | 101.00 | 99.580 | 100.41 | 99.649 | 4,961 |
| 2025-02-06 | 100.90 | 101.99 | 99.580 | 99.580 | 98.712 | 79,232 |
| 2025-02-05 | 99.010 | 101.40 | 99.000 | 100.89 | 100.01 | 8,592 |
| 2025-02-04 | 100.17 | 100.53 | 98.990 | 99.010 | 98.147 | 77,019 |
| 2025-02-03 | 98.210 | 101.20 | 98.190 | 101.19 | 100.31 | 22,355 |
| 2025-01-31 | 101.48 | 102.05 | 99.400 | 99.400 | 98.534 | 128,736 |
| 2025-01-30 | 99.660 | 101.56 | 99.500 | 99.500 | 98.633 | 14,510 |
| 2025-01-29 | 97.790 | 98.790 | 97.020 | 97.020 | 96.175 | 3,487 |
| 2025-01-28 | 98.250 | 99.350 | 97.790 | 97.790 | 96.938 | 22,289 |
| 2025-01-27 | 98.220 | 99.190 | 97.350 | 98.250 | 97.394 | 235,631 |
| 2025-01-24 | 96.880 | 98.230 | 96.080 | 98.230 | 97.374 | 51,147 |
| 2025-01-23 | 95.520 | 97.230 | 95.520 | 97.230 | 96.383 | 4,213 |
| 2025-01-22 | 96.740 | 97.480 | 95.430 | 96.900 | 96.056 | 5,713 |
| 2025-01-21 | 97.210 | 97.840 | 96.840 | 97.840 | 96.988 | 31,285 |
| 2025-01-20 | 96.050 | 100.96 | 96.050 | 99.980 | 99.109 | 12,967 |
| 2025-01-17 | 96.160 | 97.360 | 95.680 | 96.050 | 95.213 | 4,237 |
| 2025-01-16 | 94.890 | 96.460 | 94.890 | 95.310 | 94.480 | 30,190 |
| 2025-01-15 | 93.680 | 95.670 | 93.680 | 94.030 | 93.211 | 3,136 |
| 2025-01-14 | 92.690 | 93.830 | 92.690 | 93.150 | 92.338 | 16,588 |
| 2025-01-13 | 93.000 | 93.550 | 92.530 | 92.690 | 91.882 | 3,345 |
| 2025-01-10 | 94.300 | 95.230 | 93.000 | 93.000 | 92.190 | 3,418 |
| 2025-01-09 | 95.020 | 97.400 | 93.350 | 93.350 | 92.537 | 10,927 |
| 2025-01-08 | 95.220 | 96.120 | 95.150 | 95.590 | 94.757 | 2,307 |
| 2025-01-07 | 96.790 | 96.790 | 94.000 | 95.220 | 94.390 | 15,020 |
| 2025-01-06 | 97.960 | 97.960 | 95.410 | 96.800 | 95.957 | 7,045 |
| 2025-01-03 | 96.710 | 97.970 | 95.900 | 97.970 | 97.116 | 10,847 |
| 2025-01-02 | 99.790 | 99.790 | 96.270 | 96.710 | 95.867 | 21,303 |
| 2024-12-30 | 99.480 | 99.790 | 96.800 | 99.790 | 98.921 | 6,373 |
| 2024-12-27 | 98.910 | 99.570 | 98.250 | 99.490 | 98.623 | 5,982 |
| 2024-12-26 | 98.600 | 99.980 | 98.400 | 99.980 | 99.109 | 23,595 |
| 2024-12-23 | 97.100 | 100.62 | 96.640 | 100.62 | 99.743 | 3,293 |
| 2024-12-20 | 97.360 | 97.440 | 94.800 | 96.130 | 95.292 | 8,029 |
| 2024-12-19 | 97.600 | 98.330 | 95.800 | 97.370 | 96.522 | 10,572 |
| 2024-12-18 | 98.720 | 99.520 | 97.520 | 97.800 | 96.948 | 27,467 |
| 2024-12-17 | 95.960 | 98.430 | 95.300 | 97.740 | 96.888 | 75,374 |
| 2024-12-16 | 96.480 | 97.590 | 94.840 | 97.590 | 96.740 | 9,552 |
| 2024-12-13 | 95.800 | 95.990 | 94.500 | 95.700 | 94.866 | 5,080 |
| 2024-12-12 | 93.410 | 95.760 | 92.500 | 95.760 | 94.926 | 15,669 |
| 2024-12-11 | 95.000 | 95.110 | 93.160 | 94.980 | 94.152 | 2,360 |
| 2024-12-10 | 92.530 | 95.000 | 92.530 | 95.000 | 94.172 | 2,857 |
| 2024-12-09 | 95.000 | 95.000 | 93.030 | 93.030 | 92.219 | 6,329 |
| 2024-12-06 | 92.840 | 95.200 | 92.530 | 94.990 | 94.162 | 5,479 |
| 2024-12-05 | 93.440 | 93.440 | 92.360 | 92.840 | 92.031 | 11,507 |
| 2024-12-04 | 95.310 | 95.310 | 93.130 | 93.540 | 92.725 | 19,315 |
| 2024-12-03 | 96.370 | 96.480 | 94.760 | 95.320 | 94.490 | 22,238 |
| 2024-12-02 | 96.110 | 96.350 | 94.920 | 96.300 | 95.461 | 42,160 |
| 2024-11-29 | 97.660 | 97.660 | 93.840 | 95.150 | 94.321 | 29,271 |
| 2024-11-28 | 94.180 | 96.690 | 93.000 | 96.690 | 95.848 | 1,388 |
| 2024-11-27 | 91.430 | 94.870 | 90.270 | 94.870 | 94.043 | 10,510 |
| 2024-11-26 | 90.980 | 91.320 | 90.330 | 90.520 | 89.731 | 6,707 |
| 2024-11-25 | 90.440 | 90.820 | 89.920 | 90.440 | 89.652 | 14,881 |
| 2024-11-22 | 90.480 | 90.800 | 89.270 | 89.560 | 88.780 | 2,419 |
| 2024-11-21 | 89.980 | 90.600 | 89.270 | 89.960 | 89.176 | 13,525 |
| 2024-11-19 | 90.230 | 90.320 | 89.120 | 89.910 | 89.127 | 5,164 |
| 2024-11-18 | 89.200 | 90.000 | 88.920 | 90.000 | 89.216 | 24,636 |
| 2024-11-14 | 89.740 | 90.070 | 89.000 | 89.000 | 88.225 | 3,876 |
| 2024-11-13 | 89.870 | 90.440 | 88.770 | 90.400 | 89.612 | 16,658 |
| 2024-11-12 | 90.000 | 90.000 | 88.980 | 88.980 | 88.205 | 6,429 |
| 2024-11-11 | 90.600 | 93.360 | 88.600 | 90.000 | 89.216 | 20,682 |
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.