Visa Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 87.980 | 90.220 | 87.980 | 89.700 | 88.918 | 7,886 |
| 2024-11-07 | 87.460 | 87.780 | 86.520 | 87.710 | 86.830 | 21,550 |
| 2024-11-06 | 88.580 | 88.760 | 86.560 | 87.450 | 86.572 | 49,660 |
| 2024-11-05 | 84.370 | 85.200 | 83.770 | 83.770 | 82.929 | 1,798 |
| 2024-11-04 | 83.770 | 84.710 | 83.770 | 84.360 | 83.513 | 7,834 |
| 2024-11-01 | 85.090 | 85.440 | 83.120 | 84.900 | 84.048 | 6,334 |
| 2024-10-31 | 85.500 | 85.560 | 83.640 | 84.490 | 83.642 | 12,031 |
| 2024-10-30 | 83.200 | 85.160 | 82.920 | 82.920 | 82.088 | 14,343 |
| 2024-10-29 | 81.720 | 82.120 | 80.760 | 81.070 | 80.256 | 4,706 |
| 2024-10-28 | 80.750 | 81.730 | 80.200 | 81.730 | 80.910 | 2,969 |
| 2024-10-25 | 80.180 | 81.000 | 80.090 | 80.680 | 79.870 | 4,208 |
| 2024-10-24 | 81.870 | 81.870 | 80.080 | 80.080 | 79.276 | 3,039 |
| 2024-10-23 | 81.580 | 81.970 | 80.800 | 81.970 | 81.147 | 3,401 |
| 2024-10-22 | 81.810 | 81.840 | 80.770 | 80.770 | 79.959 | 2,877 |
| 2024-10-21 | 82.960 | 83.070 | 81.500 | 81.500 | 80.682 | 2,253 |
| 2024-10-18 | 82.490 | 82.800 | 81.520 | 81.870 | 81.048 | 5,064 |
| 2024-10-17 | 80.290 | 82.500 | 80.290 | 82.450 | 81.623 | 4,777 |
| 2024-10-16 | 79.580 | 81.650 | 79.240 | 81.650 | 80.831 | 47,006 |
| 2024-10-15 | 78.730 | 79.880 | 78.730 | 79.700 | 78.900 | 11,596 |
| 2024-10-14 | 79.010 | 79.010 | 77.880 | 78.440 | 77.653 | 9,364 |
| 2024-10-11 | 77.550 | 79.030 | 77.550 | 79.030 | 78.237 | 14,863 |
| 2024-10-10 | 77.550 | 77.550 | 76.920 | 77.000 | 76.227 | 3,317 |
| 2024-10-09 | 76.530 | 77.670 | 76.530 | 77.520 | 76.742 | 10,102 |
| 2024-10-08 | 76.270 | 76.280 | 75.920 | 76.010 | 75.247 | 6,023 |
| 2024-10-07 | 75.370 | 75.760 | 75.000 | 75.000 | 74.247 | 27,442 |
| 2024-10-04 | 75.990 | 76.490 | 75.200 | 75.370 | 74.614 | 2,419 |
| 2024-10-03 | 75.470 | 76.440 | 75.440 | 75.700 | 74.940 | 24,551 |
| 2024-10-02 | 75.800 | 75.800 | 74.950 | 75.470 | 74.713 | 5,137 |
| 2024-10-01 | 75.440 | 76.150 | 74.420 | 75.880 | 75.119 | 52,270 |
| 2024-09-30 | 75.230 | 75.320 | 74.480 | 74.970 | 74.218 | 2,816 |
| 2024-09-27 | 74.940 | 75.650 | 74.350 | 74.480 | 73.733 | 14,570 |
| 2024-09-26 | 74.120 | 74.820 | 73.640 | 74.240 | 73.495 | 15,235 |
| 2024-09-25 | 75.250 | 75.250 | 73.650 | 74.190 | 73.445 | 21,321 |
| 2024-09-24 | 77.500 | 77.500 | 74.500 | 74.500 | 73.752 | 45,571 |
| 2024-09-23 | 78.870 | 80.350 | 78.870 | 80.350 | 79.544 | 40,310 |
| 2024-09-20 | 77.750 | 78.800 | 77.680 | 78.800 | 78.009 | 10,101 |
| 2024-09-19 | 78.810 | 79.200 | 76.710 | 77.350 | 76.574 | 3,941 |
| 2024-09-18 | 78.860 | 80.010 | 78.350 | 78.380 | 77.593 | 4,587 |
| 2024-09-17 | 80.870 | 80.870 | 79.730 | 80.300 | 79.494 | 3,855 |
| 2024-09-16 | 80.350 | 80.580 | 79.350 | 80.580 | 79.771 | 54,550 |
| 2024-09-13 | 80.350 | 80.350 | 79.700 | 80.350 | 79.544 | 6,864 |
| 2024-09-12 | 80.230 | 80.480 | 79.750 | 80.030 | 79.227 | 9,607 |
| 2024-09-11 | 80.470 | 80.470 | 78.680 | 79.980 | 79.177 | 3,483 |
| 2024-09-10 | 80.090 | 80.880 | 79.610 | 80.490 | 79.682 | 3,125 |
| 2024-09-09 | 78.480 | 80.200 | 78.480 | 79.630 | 78.831 | 3,952 |
| 2024-09-06 | 77.770 | 78.200 | 77.220 | 78.140 | 77.356 | 8,695 |
| 2024-09-05 | 79.150 | 79.150 | 77.380 | 77.600 | 76.821 | 4,137 |
| 2024-09-04 | 79.190 | 79.430 | 78.500 | 79.170 | 78.375 | 18,071 |
| 2024-09-03 | 76.820 | 79.510 | 76.820 | 79.480 | 78.682 | 44,252 |
| 2024-09-02 | 77.210 | 77.210 | 74.940 | 76.860 | 76.089 | 23,433 |
| 2024-08-30 | 75.630 | 78.440 | 75.500 | 77.210 | 76.435 | 5,062 |
| 2024-08-29 | 75.590 | 77.540 | 75.590 | 77.180 | 76.405 | 25,247 |
| 2024-08-28 | 74.800 | 75.010 | 74.180 | 74.780 | 74.030 | 7,463 |
| 2024-08-27 | 73.490 | 74.480 | 73.450 | 74.430 | 73.683 | 11,055 |
| 2024-08-26 | 73.120 | 74.220 | 73.120 | 73.260 | 72.525 | 7,010 |
| 2024-08-23 | 75.070 | 75.070 | 73.000 | 73.110 | 72.376 | 5,758 |
| 2024-08-22 | 74.000 | 75.070 | 74.000 | 75.070 | 74.317 | 7,366 |
| 2024-08-21 | 73.480 | 74.110 | 73.210 | 73.640 | 72.901 | 12,739 |
| 2024-08-20 | 72.510 | 73.400 | 72.510 | 73.320 | 72.584 | 5,862 |
| 2024-08-19 | 72.900 | 72.980 | 71.660 | 71.980 | 71.258 | 3,580 |
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.