Visa Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 254.80 | 259.00 | 253.75 | 258.00 | 253.75 | 2,356 |
| 2024-06-06 | 252.00 | 254.45 | 251.85 | 253.85 | 249.67 | 640 |
| 2024-06-05 | 251.00 | 252.15 | 250.50 | 252.15 | 248.00 | 840 |
| 2024-06-04 | 248.40 | 250.00 | 247.90 | 249.30 | 245.20 | 674 |
| 2024-06-03 | 251.85 | 252.75 | 247.30 | 247.30 | 243.23 | 1,049 |
| 2024-05-31 | 250.90 | 252.05 | 248.15 | 248.15 | 244.07 | 1,459 |
| 2024-05-30 | 248.45 | 250.15 | 248.00 | 249.55 | 245.44 | 648 |
| 2024-05-29 | 248.90 | 250.05 | 247.65 | 249.80 | 245.69 | 588 |
| 2024-05-28 | 252.90 | 253.15 | 248.85 | 248.85 | 244.75 | 2,084 |
| 2024-05-27 | 253.05 | 255.10 | 251.80 | 254.60 | 250.41 | 476 |
| 2024-05-24 | 253.30 | 254.05 | 252.50 | 252.65 | 248.49 | 1,342 |
| 2024-05-23 | 255.65 | 255.65 | 253.60 | 253.75 | 249.57 | 902 |
| 2024-05-22 | 254.05 | 256.50 | 253.55 | 255.70 | 251.49 | 966 |
| 2024-05-21 | 256.05 | 257.05 | 253.65 | 253.65 | 249.47 | 878 |
| 2024-05-20 | 258.00 | 258.90 | 256.80 | 257.75 | 253.51 | 732 |
| 2024-05-17 | 257.15 | 258.80 | 256.45 | 258.05 | 253.80 | 1,178 |
| 2024-05-16 | 258.95 | 260.10 | 258.00 | 258.50 | 254.24 | 1,529 |
| 2024-05-15 | 256.45 | 258.90 | 255.55 | 258.75 | 254.05 | 3,033 |
| 2024-05-14 | 258.00 | 260.00 | 253.55 | 254.50 | 249.88 | 1,940 |
| 2024-05-13 | 260.55 | 261.75 | 259.80 | 259.80 | 255.08 | 571 |
| 2024-05-10 | 259.55 | 260.80 | 258.70 | 260.50 | 255.77 | 1,040 |
| 2024-05-09 | 257.80 | 259.10 | 257.10 | 258.00 | 253.31 | 607 |
| 2024-05-08 | 257.80 | 259.50 | 255.95 | 257.95 | 253.26 | 4,100 |
| 2024-05-07 | 253.60 | 255.75 | 253.10 | 255.75 | 251.10 | 1,700 |
| 2024-05-06 | 250.00 | 251.60 | 250.00 | 251.00 | 246.44 | 1,554 |
| 2024-05-03 | 249.55 | 250.00 | 247.80 | 249.35 | 244.82 | 2,135 |
| 2024-05-02 | 250.55 | 251.50 | 249.60 | 249.80 | 245.26 | 1,782 |
| 2024-04-30 | 253.80 | 254.75 | 250.70 | 253.50 | 248.89 | 1,815 |
| 2024-04-29 | 257.15 | 258.00 | 254.20 | 254.20 | 249.58 | 1,942 |
| 2024-04-26 | 256.75 | 258.50 | 255.70 | 257.40 | 252.72 | 1,245 |
| 2024-04-25 | 256.25 | 256.45 | 252.60 | 255.50 | 250.86 | 2,169 |
| 2024-04-24 | 262.50 | 264.70 | 258.65 | 258.65 | 253.95 | 1,930 |
| 2024-04-23 | 256.35 | 257.25 | 255.00 | 255.40 | 250.76 | 2,205 |
| 2024-04-22 | 254.65 | 255.00 | 253.45 | 254.40 | 249.78 | 1,169 |
| 2024-04-19 | 252.30 | 254.95 | 252.25 | 252.75 | 248.16 | 1,780 |
| 2024-04-18 | 255.45 | 256.65 | 254.65 | 255.95 | 251.30 | 1,851 |
| 2024-04-17 | 255.40 | 257.15 | 255.15 | 255.35 | 250.71 | 862 |
| 2024-04-16 | 254.75 | 257.50 | 254.15 | 256.60 | 251.94 | 416 |
| 2024-04-15 | 261.05 | 261.10 | 257.90 | 258.45 | 253.75 | 1,188 |
| 2024-04-12 | 258.15 | 260.45 | 256.10 | 259.70 | 254.98 | 1,821 |
| 2024-04-11 | 257.25 | 257.25 | 253.55 | 255.75 | 251.10 | 2,758 |
| 2024-04-10 | 255.50 | 257.35 | 254.10 | 256.15 | 251.50 | 1,161 |
| 2024-04-09 | 256.55 | 256.75 | 251.80 | 252.55 | 247.96 | 1,584 |
| 2024-04-08 | 256.15 | 256.20 | 254.00 | 255.50 | 250.86 | 2,582 |
| 2024-04-05 | 253.85 | 255.95 | 252.70 | 255.70 | 251.05 | 2,635 |
| 2024-04-04 | 256.40 | 256.60 | 255.45 | 255.85 | 251.20 | 847 |
| 2024-04-03 | 258.75 | 260.40 | 257.20 | 257.20 | 252.53 | 1,458 |
| 2024-04-02 | 260.40 | 260.40 | 257.60 | 258.40 | 253.71 | 1,986 |
| 2024-03-28 | 258.55 | 258.90 | 256.75 | 258.20 | 253.51 | 1,504 |
| 2024-03-27 | 258.10 | 260.50 | 256.75 | 256.90 | 252.23 | 2,225 |
| 2024-03-26 | 259.90 | 261.60 | 256.75 | 261.05 | 256.31 | 1,560 |
| 2024-03-25 | 262.50 | 262.90 | 259.00 | 259.60 | 254.88 | 1,256 |
| 2024-03-22 | 268.85 | 269.50 | 262.50 | 263.25 | 258.47 | 2,319 |
| 2024-03-21 | 266.25 | 267.55 | 264.75 | 267.55 | 262.69 | 1,661 |
| 2024-03-20 | 264.80 | 266.20 | 264.50 | 264.65 | 259.84 | 1,193 |
| 2024-03-19 | 262.95 | 264.00 | 261.90 | 263.15 | 258.37 | 1,556 |
| 2024-03-18 | 261.30 | 263.20 | 259.75 | 263.20 | 258.42 | 2,042 |
| 2024-03-15 | 263.80 | 264.55 | 260.20 | 260.20 | 255.47 | 1,776 |
| 2024-03-14 | 261.45 | 264.40 | 260.85 | 263.40 | 258.61 | 1,338 |
| 2024-03-13 | 259.30 | 261.25 | 259.30 | 260.90 | 256.16 | 2,055 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 0.5960 USD |
| 2026-05-12 | 0.5960 USD |
| 2026-02-10 | 0.5960 USD |
| 2025-11-12 | 0.5960 USD |
| 2025-08-12 | 0.5248 USD |
| 2025-05-13 | 0.5248 USD |
| 2025-02-11 | 0.5248 USD |
| 2024-11-12 | 0.5248 USD |
| 2024-08-09 | 0.4625 USD |
| 2024-05-16 | 0.4625 USD |
| 2024-02-08 | 0.4625 USD |
| 2023-11-08 | 0.4625 USD |
| 2023-08-10 | 0.4003 USD |
| 2023-05-11 | 0.4003 USD |
| 2023-02-09 | 0.4003 USD |
| 2022-11-09 | 0.4003 USD |
| 2022-08-11 | 0.3336 USD |
| 2022-05-12 | 0.3336 USD |
| 2022-02-10 | 0.3336 USD |
| 2021-11-10 | 0.3336 USD |
| 2021-08-12 | 0.2846 USD |
| 2021-05-13 | 0.2846 USD |
| 2021-02-11 | 0.2846 USD |
| 2020-11-12 | 0.2846 USD |
| 2020-08-13 | 0.2669 USD |
| 2020-05-13 | 0.2669 USD |
| 2020-02-13 | 0.2669 USD |
| 2019-11-14 | 0.2669 USD |
| 2019-08-15 | 0.2224 USD |
| 2019-05-16 | 0.2224 USD |
| 2019-02-14 | 0.2224 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.