Visa Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	207.45	207.45	202.45	203.00	196.16	11,545
2022-02-02	206.05	208.00	203.45	208.00	200.99	6,632
2022-02-01	199.70	208.00	199.02	205.80	198.86	9,328
2022-01-31	203.90	204.35	198.84	200.10	193.35	11,595
2022-01-28	193.46	199.56	191.02	198.94	192.23	21,805
2022-01-27	182.98	188.14	182.62	188.14	181.80	7,594
2022-01-26	179.54	185.82	179.50	185.20	178.96	5,008
2022-01-25	175.30	178.00	174.74	177.28	171.30	7,296
2022-01-24	181.90	183.88	176.74	177.02	171.05	16,376
2022-01-21	188.98	189.98	186.20	188.22	181.87	9,851
2022-01-20	189.40	193.00	188.62	192.84	186.34	5,708
2022-01-19	189.00	190.56	186.92	190.14	183.73	43,296
2022-01-18	187.60	190.50	185.22	189.96	183.55	24,106
2022-01-17	186.96	191.60	186.96	187.14	180.83	8,379
2022-01-14	188.00	190.32	185.68	188.60	182.24	6,718
2022-01-13	187.88	192.14	187.40	191.20	184.75	3,028
2022-01-12	188.48	190.02	187.54	188.80	182.43	5,733
2022-01-11	186.52	188.32	185.00	187.32	181.00	4,579
2022-01-10	191.86	192.18	182.80	185.44	179.19	8,203
2022-01-07	194.90	194.90	190.44	193.24	186.72	9,322
2022-01-06	194.80	195.64	192.68	194.88	188.31	4,955
2022-01-05	196.80	198.46	195.72	196.82	190.18	3,823
2022-01-04	196.78	200.75	195.62	197.80	191.13	8,541
2022-01-03	191.76	196.26	191.14	195.08	188.50	3,688
2021-12-30	192.34	193.12	192.32	192.66	186.16	1,290
2021-12-29	193.50	193.58	191.60	192.42	185.93	1,854
2021-12-28	192.08	194.10	191.20	193.98	187.44	2,248
2021-12-27	192.14	192.40	190.00	191.30	184.85	4,475
2021-12-23	192.00	193.52	191.90	192.10	185.62	3,675
2021-12-22	190.98	192.96	190.00	192.96	186.45	4,349
2021-12-21	186.60	189.36	185.16	189.28	182.90	3,884
2021-12-20	185.84	185.84	183.20	184.28	178.07	5,169
2021-12-17	188.48	189.16	183.72	187.94	181.60	6,156
2021-12-16	189.10	190.50	187.16	188.94	182.57	8,839
2021-12-15	186.34	186.78	185.18	185.84	179.57	4,408
2021-12-14	187.00	188.60	184.74	185.86	179.59	5,815
2021-12-13	189.48	189.74	186.40	186.40	180.11	5,992
2021-12-10	187.98	189.18	186.82	187.88	181.54	5,988
2021-12-09	185.00	186.90	183.74	186.90	180.60	5,820
2021-12-08	184.90	185.00	182.00	183.40	177.22	9,325
2021-12-07	180.48	184.66	180.16	184.40	178.18	10,589
2021-12-06	173.42	179.26	172.52	178.96	172.93	8,517
2021-12-03	175.98	176.82	172.86	173.14	167.30	4,801
2021-12-02	170.02	174.56	168.00	173.94	168.07	7,921
2021-12-01	172.78	174.60	170.70	171.28	165.50	10,105
2021-11-30	173.38	173.38	169.66	171.00	165.23	14,573
2021-11-29	176.98	179.14	173.50	174.90	169.00	8,634
2021-11-26	179.48	179.48	170.64	173.76	167.90	16,773
2021-11-25	181.90	182.60	181.10	182.10	175.96	1,348
2021-11-24	176.54	180.82	176.28	180.26	174.18	13,178
2021-11-23	173.10	175.50	172.48	175.02	169.12	9,951
2021-11-22	178.22	179.34	173.22	174.24	168.36	9,131
2021-11-19	179.08	180.74	177.40	178.06	172.06	14,264
2021-11-18	181.44	183.24	177.48	178.10	172.09	10,789
2021-11-17	190.78	190.78	179.48	179.62	173.56	18,624
2021-11-16	185.98	188.36	185.98	188.06	181.72	6,930
2021-11-15	186.38	188.88	185.22	187.18	180.87	3,424
2021-11-12	184.08	186.30	183.96	186.22	179.94	3,476
2021-11-11	188.78	189.18	183.54	184.08	177.87	7,547
2021-11-10	185.20	187.58	183.30	186.46	180.17	7,870

← NewerPage 21 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.