Visa Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	208.60	215.00	208.60	214.50	209.45	2,817
2023-06-28	207.30	208.45	206.80	208.40	203.49	1,273
2023-06-27	207.00	208.15	206.90	207.75	202.86	883
2023-06-26	210.90	210.90	208.25	208.25	203.35	978
2023-06-23	207.70	210.25	207.70	210.25	205.30	1,417
2023-06-22	206.30	207.85	205.60	207.85	202.96	979
2023-06-21	207.40	208.15	206.00	207.60	202.71	1,713
2023-06-20	208.85	210.10	207.65	207.95	203.06	1,636
2023-06-19	209.25	210.10	208.75	209.10	204.18	1,125
2023-06-16	206.80	210.25	206.25	209.25	204.32	2,279
2023-06-15	206.50	207.20	203.65	204.95	200.13	1,969
2023-06-14	207.60	208.00	206.50	207.65	202.76	1,485
2023-06-13	209.70	211.00	208.25	208.65	203.74	2,814
2023-06-12	208.90	210.45	207.80	208.50	203.59	3,289
2023-06-09	206.95	209.00	206.00	207.85	202.96	1,988
2023-06-08	210.05	210.65	207.20	207.45	202.57	1,092
2023-06-07	213.65	214.20	206.95	208.10	203.20	3,008
2023-06-06	211.30	214.40	211.30	213.05	208.04	1,356
2023-06-05	213.85	214.50	210.55	211.60	206.62	2,369
2023-06-02	210.80	213.60	210.40	212.70	207.69	924
2023-06-01	206.90	209.60	206.45	208.70	203.79	1,248
2023-05-31	206.40	208.00	202.95	204.00	199.20	2,746
2023-05-30	211.70	211.70	206.25	206.35	201.49	3,139
2023-05-29	210.45	211.85	210.35	211.85	206.86	851
2023-05-26	208.50	210.75	207.05	210.65	205.69	4,160
2023-05-25	207.00	208.25	205.75	207.20	202.32	2,247
2023-05-24	208.40	208.60	204.25	206.55	201.69	3,272
2023-05-23	214.85	215.15	208.65	208.70	203.79	1,991
2023-05-22	216.25	216.30	215.05	215.85	210.77	1,202
2023-05-19	217.25	217.50	214.75	214.75	209.70	1,457
2023-05-18	214.95	216.50	214.95	216.25	211.16	567
2023-05-17	212.80	215.65	212.75	213.35	208.33	1,751
2023-05-16	213.60	214.05	211.60	212.20	207.21	2,598
2023-05-15	213.75	213.80	211.90	213.15	208.13	1,865
2023-05-12	211.45	213.60	211.45	212.80	207.79	1,116
2023-05-11	212.30	212.30	209.50	211.25	206.28	975
2023-05-10	212.55	213.60	209.80	210.20	204.87	1,442
2023-05-09	210.65	212.70	210.65	212.70	207.31	714
2023-05-08	209.25	211.85	209.25	211.20	205.85	959
2023-05-05	204.40	210.00	204.40	208.55	203.26	1,783
2023-05-04	205.00	205.90	202.80	204.20	199.02	1,820
2023-05-03	206.90	206.90	205.40	205.75	200.54	454
2023-05-02	211.85	211.95	206.30	206.50	201.27	1,396
2023-04-28	208.05	211.25	207.05	210.65	205.31	966
2023-04-27	206.65	208.10	206.00	206.90	201.66	1,113
2023-04-26	211.90	211.90	206.75	208.10	202.83	3,522
2023-04-25	210.25	213.00	209.30	211.50	206.14	632
2023-04-24	214.20	214.20	210.45	210.45	205.12	1,291
2023-04-21	213.55	214.75	213.00	214.35	208.92	647
2023-04-20	210.65	212.20	210.30	211.95	206.58	1,676
2023-04-19	212.50	213.35	211.65	211.90	206.53	1,044
2023-04-18	214.45	214.45	211.50	212.20	206.82	805
2023-04-17	213.65	214.00	212.30	212.30	206.92	1,705
2023-04-14	210.30	213.10	209.45	212.45	207.07	1,587
2023-04-13	207.60	209.30	206.70	209.30	204.00	2,189
2023-04-12	209.40	210.60	207.55	207.55	202.29	668
2023-04-11	207.65	209.50	207.30	207.30	202.05	1,643
2023-04-06	209.40	209.40	205.85	206.45	201.22	2,220
2023-04-05	208.20	208.75	206.75	208.75	203.46	1,307
2023-04-04	209.90	210.65	208.90	208.90	203.61	852

← NewerPage 15 of 22 · 1,278 trading daysOlder →

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.