Visa Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	204.00	206.10	201.70	204.70	199.15	4,239
2023-01-09	205.15	206.65	204.00	206.05	200.47	3,941
2023-01-06	200.75	204.60	200.75	204.00	198.47	1,293
2023-01-05	200.05	203.00	199.48	201.25	195.80	1,824
2023-01-04	196.88	199.68	195.16	199.68	194.27	1,955
2023-01-03	198.10	199.72	196.40	196.82	191.49	4,945
2023-01-02	195.42	198.80	195.30	198.80	193.41	2,255
2022-12-30	194.70	195.48	192.88	193.78	188.53	1,361
2022-12-29	193.02	194.96	192.80	194.96	189.68	606
2022-12-28	193.72	195.50	193.24	194.18	188.92	1,540
2022-12-27	194.02	194.88	192.60	193.44	188.20	1,823
2022-12-23	193.60	194.58	192.66	192.66	187.44	579
2022-12-22	195.78	195.78	192.84	192.84	187.61	2,950
2022-12-21	192.48	195.06	192.48	195.04	189.75	357
2022-12-20	192.00	193.30	191.90	192.34	187.13	1,023
2022-12-19	194.98	195.98	193.42	193.42	188.18	705
2022-12-16	193.46	195.70	192.90	195.12	189.83	2,514
2022-12-15	200.45	200.55	194.04	195.28	189.99	1,341
2022-12-14	201.15	202.15	199.56	202.05	196.57	212
2022-12-13	203.20	206.80	202.40	202.75	197.26	1,972
2022-12-12	197.68	202.05	197.50	202.05	196.57	1,102
2022-12-09	198.98	199.16	197.28	199.16	193.76	1,612
2022-12-08	197.26	199.32	197.26	198.08	192.71	2,338
2022-12-07	200.10	200.10	195.96	195.96	190.65	1,321
2022-12-06	204.50	204.60	198.86	198.94	193.55	1,590
2022-12-05	206.95	206.95	204.10	204.80	199.25	3,097
2022-12-02	205.20	206.85	203.35	205.15	199.59	2,449
2022-12-01	207.40	207.70	205.35	206.75	201.15	2,306
2022-11-30	201.65	203.60	200.65	203.40	197.89	641
2022-11-29	204.05	204.15	200.95	200.95	195.50	2,345
2022-11-28	205.20	205.35	202.15	204.80	199.25	2,703
2022-11-25	205.30	205.70	203.00	205.20	199.64	4,315
2022-11-24	204.45	207.95	203.00	205.65	200.08	1,351
2022-11-23	204.70	205.05	202.75	204.80	199.25	1,782
2022-11-22	202.60	202.60	199.84	202.40	196.91	747
2022-11-21	205.15	205.20	202.15	203.40	197.89	2,244
2022-11-18	202.75	206.75	202.65	203.30	197.79	1,757
2022-11-17	202.50	203.40	201.00	202.35	196.87	2,040
2022-11-16	201.80	202.55	199.30	201.95	196.48	1,995
2022-11-15	200.95	205.45	199.32	204.05	198.52	1,861
2022-11-14	198.80	200.40	197.50	199.94	194.52	1,451
2022-11-11	201.60	202.15	197.22	197.70	192.34	1,687
2022-11-10	195.00	201.50	193.52	201.50	196.04	2,038
2022-11-09	201.25	201.25	195.10	195.30	190.01	1,119
2022-11-08	201.00	202.50	200.05	202.50	196.63	954
2022-11-07	198.02	199.94	198.00	199.86	194.07	1,936
2022-11-04	201.00	201.90	198.54	199.44	193.66	1,158
2022-11-03	204.45	205.60	199.86	200.75	194.93	1,663
2022-11-02	208.80	209.65	206.45	206.50	200.52	966
2022-11-01	210.60	210.70	208.45	208.75	202.70	1,923
2022-10-31	210.80	211.40	209.00	209.65	203.58	1,367
2022-10-28	204.20	210.20	203.40	210.20	204.11	2,320
2022-10-27	203.30	205.85	199.76	204.45	198.53	4,329
2022-10-26	198.64	204.80	195.70	204.75	198.82	3,208
2022-10-25	193.28	194.64	191.72	194.16	188.54	1,862
2022-10-24	193.80	195.74	191.70	192.28	186.71	2,498
2022-10-21	192.44	192.78	189.86	191.06	185.52	1,946
2022-10-20	189.52	193.88	189.52	192.86	187.27	959
2022-10-19	191.28	192.78	189.12	191.28	185.74	1,900
2022-10-18	191.00	192.68	189.44	189.68	184.18	2,696

← NewerPage 17 of 22 · 1,275 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.