Visa Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	189.28	192.10	188.62	190.90	185.37	2,513
2022-10-14	189.80	191.60	188.22	189.50	184.01	3,306
2022-10-13	184.18	185.92	180.30	185.92	180.53	10,691
2022-10-12	185.10	186.80	184.68	184.86	179.50	1,549
2022-10-11	187.86	187.86	184.80	185.32	179.95	2,010
2022-10-10	188.78	190.18	188.00	188.50	183.04	2,245
2022-10-07	189.40	190.62	187.24	188.10	182.65	2,272
2022-10-06	189.82	191.08	188.02	190.42	184.90	2,091
2022-10-05	185.68	189.40	184.40	188.68	183.21	2,572
2022-10-04	185.40	187.26	185.32	186.00	180.61	1,720
2022-10-03	181.88	184.96	180.32	184.18	178.84	1,386
2022-09-30	185.00	186.44	182.60	186.44	181.04	1,926
2022-09-29	184.50	185.94	182.30	184.68	179.33	2,947
2022-09-28	186.20	186.40	182.80	184.10	178.77	3,241
2022-09-27	189.28	190.74	187.36	187.36	181.93	2,955
2022-09-26	188.46	190.40	188.46	189.04	183.56	4,153
2022-09-23	189.28	190.14	186.56	188.86	183.39	1,433
2022-09-22	189.02	190.52	188.00	188.48	183.02	2,593
2022-09-21	193.28	194.56	192.14	193.54	187.93	2,588
2022-09-20	192.60	194.38	191.16	192.92	187.33	2,512
2022-09-19	192.52	193.40	191.14	191.32	185.78	1,756
2022-09-16	194.30	195.00	189.86	191.92	186.36	4,631
2022-09-15	200.30	200.85	196.72	197.06	191.35	597
2022-09-14	201.85	201.85	198.54	199.54	193.76	12,825
2022-09-13	204.20	205.00	201.00	201.85	196.00	2,531
2022-09-12	202.85	204.30	201.00	203.10	197.22	3,178
2022-09-09	198.40	204.15	198.40	204.05	198.14	1,164
2022-09-08	200.60	201.75	198.14	201.40	195.57	3,175
2022-09-07	200.55	201.50	198.74	199.88	194.09	1,381
2022-09-06	197.74	201.60	197.74	201.55	195.71	6,979
2022-09-05	201.80	201.80	197.70	197.70	191.97	1,281
2022-09-02	202.85	202.85	199.92	200.80	194.98	2,001
2022-09-01	197.60	200.00	195.92	198.64	192.89	4,981
2022-08-31	203.00	203.00	199.38	199.90	194.11	15,488
2022-08-30	201.75	203.95	201.30	201.45	195.61	13,725
2022-08-29	203.55	203.55	200.65	202.40	196.54	1,825
2022-08-26	211.00	211.00	204.90	205.10	199.16	1,935
2022-08-25	207.55	209.20	207.45	208.65	202.61	1,616
2022-08-24	208.10	208.90	207.35	208.00	201.97	2,420
2022-08-23	209.10	210.80	207.60	207.90	201.88	1,907
2022-08-22	211.55	211.95	209.60	211.40	205.28	2,500
2022-08-19	211.50	214.00	211.30	212.05	205.91	2,278
2022-08-18	210.55	212.55	209.95	212.55	206.39	2,299
2022-08-17	213.00	213.70	210.05	210.05	203.96	1,859
2022-08-16	211.20	213.40	209.50	211.35	205.23	8,341
2022-08-15	206.35	210.80	206.00	210.05	203.96	4,382
2022-08-12	204.50	206.60	204.50	206.05	200.08	21,871
2022-08-11	206.50	207.25	203.85	204.75	198.82	2,758
2022-08-10	206.40	208.00	204.10	206.95	200.64	5,206
2022-08-09	210.50	210.50	206.95	207.55	201.22	1,596
2022-08-08	212.00	212.50	208.55	208.90	202.53	2,956
2022-08-05	209.00	210.80	207.45	209.45	203.06	1,753
2022-08-04	205.10	210.05	204.50	209.20	202.82	3,389
2022-08-03	203.00	207.35	201.80	206.20	199.91	6,034
2022-08-02	204.80	205.50	200.15	201.95	195.79	2,829
2022-08-01	207.15	207.25	203.25	207.15	200.83	6,776
2022-07-29	206.80	210.40	206.10	206.10	199.82	3,119
2022-07-28	206.60	207.50	204.90	206.95	200.64	2,277
2022-07-27	209.65	213.70	206.95	212.35	205.88	4,780
2022-07-26	209.00	211.80	208.85	209.60	203.21	3,399

← NewerPage 18 of 22 · 1,279 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.