Visa Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	203.85	203.85	197.42	198.10	191.73	4,146
2022-04-29	208.65	210.25	204.55	205.50	198.89	8,563
2022-04-28	204.80	213.45	204.80	209.25	202.52	7,107
2022-04-27	196.62	210.00	196.48	206.85	200.19	14,195
2022-04-26	196.60	198.00	190.12	190.14	184.02	3,842
2022-04-25	193.14	194.34	191.10	193.72	187.49	5,654
2022-04-22	199.90	201.30	196.28	196.88	190.55	4,130
2022-04-21	200.50	205.50	200.50	202.60	196.08	2,903
2022-04-20	198.80	203.30	197.84	202.85	196.32	6,606
2022-04-19	198.08	198.92	195.70	198.66	192.27	2,678
2022-04-14	196.00	199.66	195.14	199.66	193.24	1,574
2022-04-13	195.60	196.76	191.96	195.50	189.21	3,845
2022-04-12	196.70	199.30	195.80	197.84	191.47	4,665
2022-04-11	199.00	199.00	196.00	197.50	191.15	2,327
2022-04-08	199.36	201.10	197.34	201.10	194.63	1,118
2022-04-07	200.90	201.85	197.30	197.56	191.20	2,106
2022-04-06	207.50	207.75	201.50	202.65	196.13	9,587
2022-04-05	207.00	208.60	206.40	207.80	201.11	1,718
2022-04-04	205.10	208.40	204.15	208.40	201.69	6,449
2022-04-01	202.30	204.35	200.65	204.35	197.78	2,522
2022-03-31	202.45	202.70	199.10	200.95	194.48	2,025
2022-03-30	203.10	204.95	200.15	201.25	194.77	3,902
2022-03-29	202.00	204.00	199.78	203.75	197.19	1,880
2022-03-28	199.00	200.00	196.80	199.00	192.60	1,557
2022-03-25	196.72	198.62	196.50	198.06	191.69	2,815
2022-03-24	195.82	197.04	195.36	195.96	189.66	1,237
2022-03-23	197.82	198.74	195.92	196.06	189.75	3,426
2022-03-22	198.00	198.78	196.80	197.66	191.30	1,521
2022-03-21	198.92	198.92	194.80	195.92	189.62	5,839
2022-03-18	191.32	195.04	191.32	195.04	188.76	2,982
2022-03-17	191.86	191.86	188.44	189.10	183.02	3,311
2022-03-16	190.16	193.42	188.82	191.46	185.30	4,096
2022-03-15	183.54	185.68	180.12	185.68	179.71	3,572
2022-03-14	181.88	185.94	180.02	183.06	177.17	5,339
2022-03-11	179.28	183.70	179.28	180.64	174.83	2,607
2022-03-10	180.00	181.50	177.10	179.10	173.34	2,851
2022-03-09	177.50	179.68	175.98	177.38	171.67	5,623
2022-03-08	172.80	177.42	171.44	174.00	168.40	8,787
2022-03-07	180.22	182.70	176.02	176.30	170.63	6,639
2022-03-04	186.20	189.08	180.48	181.26	175.43	3,360
2022-03-03	188.00	190.16	186.80	188.40	182.34	25,330
2022-03-02	184.62	189.58	184.60	189.24	183.15	7,493
2022-03-01	194.00	194.00	188.78	188.78	182.71	3,806
2022-02-28	193.94	194.22	190.52	193.68	187.45	2,919
2022-02-25	192.50	195.02	191.30	194.86	188.59	4,077
2022-02-24	183.70	189.96	180.00	189.30	183.21	16,049
2022-02-23	195.72	197.66	193.20	193.60	187.37	3,314
2022-02-22	190.00	197.66	190.00	196.44	190.12	10,354
2022-02-21	196.50	196.80	193.50	195.40	189.11	8,810
2022-02-18	197.70	199.00	196.00	196.94	190.60	3,078
2022-02-17	201.15	203.85	198.68	198.94	192.54	4,698
2022-02-16	200.60	201.10	198.82	199.90	193.47	1,742
2022-02-15	200.30	201.90	199.02	201.55	195.07	7,471
2022-02-14	196.72	199.64	194.60	199.64	193.22	13,144
2022-02-11	198.64	200.65	196.00	199.04	192.64	8,710
2022-02-10	201.60	202.05	198.72	198.72	192.33	3,700
2022-02-09	200.00	203.60	200.00	203.00	196.16	4,444
2022-02-08	199.10	200.00	197.00	198.98	192.27	2,311
2022-02-07	199.30	200.70	198.00	200.65	193.88	3,557
2022-02-04	202.80	204.00	196.72	197.18	190.53	9,879

← NewerPage 20 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.