Visa Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	210.40	210.75	206.70	209.85	203.45	3,379
2022-07-22	211.05	214.70	209.60	209.60	203.21	2,456
2022-07-21	209.40	212.15	206.90	211.40	204.95	6,183
2022-07-20	208.35	209.30	206.35	209.00	202.63	3,768
2022-07-19	203.75	206.00	202.60	205.90	199.62	2,095
2022-07-18	208.55	209.95	206.15	206.75	200.45	4,131
2022-07-15	205.00	210.10	204.35	207.50	201.17	4,034
2022-07-14	202.95	203.15	199.12	201.90	195.74	2,359
2022-07-13	204.85	204.90	199.58	202.45	196.28	4,012
2022-07-12	203.95	207.00	200.40	204.70	198.46	6,607
2022-07-11	200.00	203.95	198.98	203.80	197.59	8,176
2022-07-08	197.86	200.25	197.66	200.20	194.10	2,429
2022-07-07	197.02	198.86	196.10	198.36	192.31	1,898
2022-07-06	194.12	197.00	194.12	195.94	189.97	2,306
2022-07-05	191.00	193.04	189.58	191.66	185.82	2,525
2022-07-04	190.12	191.68	189.04	191.68	185.84	1,423
2022-07-01	187.50	190.22	186.54	188.50	182.75	1,535
2022-06-30	189.18	189.50	185.14	188.16	182.42	1,998
2022-06-29	188.90	191.04	187.50	191.04	185.22	1,187
2022-06-28	194.08	196.12	189.96	189.96	184.17	1,000
2022-06-27	192.94	195.40	191.82	192.74	186.86	1,450
2022-06-24	186.38	193.20	186.38	192.32	186.46	1,669
2022-06-23	183.94	187.48	182.62	185.44	179.79	1,163
2022-06-22	184.30	185.38	179.00	185.38	179.73	1,470
2022-06-21	181.32	186.00	181.32	184.02	178.41	1,923
2022-06-20	182.06	184.38	180.24	181.30	175.77	604
2022-06-17	180.90	182.84	177.82	179.28	173.81	4,668
2022-06-16	186.02	187.72	180.44	181.26	175.73	3,601
2022-06-15	186.88	188.50	184.12	186.76	181.07	5,155
2022-06-14	186.86	187.26	183.88	185.04	179.40	3,239
2022-06-13	188.40	188.40	183.96	186.76	181.07	5,405
2022-06-10	195.94	195.94	189.68	190.50	184.69	2,837
2022-06-09	198.06	200.55	197.62	198.90	192.84	2,440
2022-06-08	200.50	200.60	198.52	200.00	193.90	2,719
2022-06-07	198.48	199.70	197.52	198.86	192.80	2,312
2022-06-06	198.72	203.00	198.52	200.95	194.82	1,549
2022-06-03	200.15	201.35	197.22	198.28	192.23	3,012
2022-06-02	197.90	200.30	196.64	197.76	191.73	4,541
2022-06-01	198.54	199.82	196.86	197.60	191.58	2,880
2022-05-31	197.52	199.80	195.66	197.60	191.58	2,815
2022-05-30	199.18	200.50	194.38	196.60	190.61	4,276
2022-05-27	193.30	197.62	193.30	197.06	191.05	3,527
2022-05-26	189.38	193.28	188.98	192.46	186.59	1,512
2022-05-25	190.00	193.08	188.16	189.90	184.11	3,071
2022-05-24	191.70	192.68	186.56	187.06	181.36	4,673
2022-05-23	189.10	197.66	187.74	194.16	188.24	1,994
2022-05-20	186.80	191.12	186.58	187.46	181.74	5,140
2022-05-19	190.00	191.48	183.28	185.98	180.31	9,862
2022-05-18	195.78	195.78	192.50	194.22	188.30	5,225
2022-05-17	190.60	194.10	190.04	191.00	185.18	3,816
2022-05-16	191.50	191.50	188.56	190.08	184.28	2,767
2022-05-13	187.50	192.86	187.46	191.34	185.51	3,464
2022-05-12	186.50	188.32	184.96	185.64	179.98	3,771
2022-05-11	183.82	189.36	181.62	186.60	180.60	5,717
2022-05-10	183.50	186.86	182.08	182.88	177.00	3,596
2022-05-09	190.72	192.54	184.00	184.46	178.53	4,016
2022-05-06	197.86	197.86	189.24	193.24	187.02	4,057
2022-05-05	201.70	202.55	197.32	198.24	191.86	3,992
2022-05-04	198.20	199.14	194.70	194.94	188.67	1,565
2022-05-03	202.65	202.65	196.20	199.32	192.91	4,004

← NewerPage 19 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.