Visa Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 326.50 | 328.05 | 325.25 | 325.60 | 322.41 | 793 |
| 2025-05-19 | 325.10 | 327.00 | 322.15 | 326.45 | 323.26 | 1,197 |
| 2025-05-16 | 323.95 | 327.00 | 323.00 | 327.00 | 323.80 | 1,261 |
| 2025-05-15 | 317.00 | 324.35 | 317.00 | 324.35 | 321.18 | 1,522 |
| 2025-05-14 | 317.90 | 318.40 | 316.35 | 318.40 | 315.28 | 662 |
| 2025-05-13 | 318.65 | 321.65 | 318.20 | 319.50 | 316.37 | 3,122 |
| 2025-05-12 | 318.70 | 325.00 | 316.90 | 319.30 | 315.67 | 3,303 |
| 2025-05-09 | 313.70 | 314.20 | 310.90 | 312.60 | 309.05 | 2,601 |
| 2025-05-08 | 311.45 | 313.85 | 310.90 | 313.85 | 310.28 | 1,931 |
| 2025-05-07 | 308.00 | 308.10 | 304.20 | 307.90 | 304.40 | 2,057 |
| 2025-05-06 | 308.30 | 309.00 | 305.35 | 308.10 | 304.60 | 1,394 |
| 2025-05-05 | 306.10 | 309.20 | 305.00 | 308.70 | 305.19 | 3,694 |
| 2025-05-02 | 305.65 | 308.25 | 304.10 | 306.60 | 303.11 | 3,542 |
| 2025-04-30 | 302.10 | 303.60 | 293.80 | 301.20 | 297.78 | 5,902 |
| 2025-04-29 | 297.70 | 298.00 | 295.65 | 297.30 | 293.92 | 2,066 |
| 2025-04-28 | 294.40 | 298.35 | 294.40 | 295.55 | 292.19 | 1,408 |
| 2025-04-25 | 295.95 | 297.35 | 293.25 | 294.10 | 290.76 | 1,577 |
| 2025-04-24 | 294.95 | 295.55 | 291.70 | 295.55 | 292.19 | 2,155 |
| 2025-04-23 | 294.85 | 300.15 | 294.00 | 297.15 | 293.77 | 3,333 |
| 2025-04-22 | 281.05 | 286.00 | 279.10 | 285.90 | 282.65 | 3,707 |
| 2025-04-17 | 292.70 | 294.20 | 289.60 | 292.05 | 288.73 | 1,726 |
| 2025-04-16 | 294.80 | 297.15 | 292.40 | 296.65 | 293.28 | 1,535 |
| 2025-04-15 | 296.75 | 300.00 | 295.85 | 299.00 | 295.60 | 1,793 |
| 2025-04-14 | 295.35 | 299.45 | 294.45 | 295.55 | 292.19 | 2,998 |
| 2025-04-11 | 289.40 | 289.40 | 282.05 | 288.10 | 284.83 | 1,677 |
| 2025-04-10 | 304.80 | 305.60 | 290.00 | 290.00 | 286.70 | 5,892 |
| 2025-04-09 | 280.00 | 282.40 | 272.50 | 280.20 | 277.01 | 4,008 |
| 2025-04-08 | 290.75 | 299.20 | 288.95 | 293.60 | 290.26 | 5,553 |
| 2025-04-07 | 264.00 | 290.25 | 250.00 | 283.40 | 280.18 | 19,418 |
| 2025-04-04 | 302.95 | 305.50 | 292.65 | 294.45 | 291.10 | 9,202 |
| 2025-04-03 | 308.00 | 309.20 | 298.75 | 307.95 | 304.45 | 9,004 |
| 2025-04-02 | 319.90 | 321.55 | 317.20 | 318.60 | 314.98 | 1,142 |
| 2025-04-01 | 323.90 | 325.20 | 319.65 | 322.15 | 318.49 | 2,010 |
| 2025-03-31 | 312.30 | 317.60 | 311.80 | 317.60 | 313.99 | 5,077 |
| 2025-03-28 | 324.15 | 324.65 | 318.05 | 318.30 | 314.68 | 1,108 |
| 2025-03-27 | 321.20 | 324.75 | 318.70 | 324.75 | 321.06 | 1,113 |
| 2025-03-26 | 319.70 | 322.05 | 319.30 | 319.95 | 316.31 | 1,010 |
| 2025-03-25 | 319.50 | 319.95 | 315.00 | 317.25 | 313.64 | 1,291 |
| 2025-03-24 | 312.10 | 318.00 | 311.50 | 317.95 | 314.34 | 4,744 |
| 2025-03-21 | 313.10 | 313.10 | 310.50 | 311.65 | 308.11 | 532 |
| 2025-03-20 | 313.25 | 315.50 | 311.85 | 313.95 | 310.38 | 10,426 |
| 2025-03-19 | 306.95 | 311.50 | 305.55 | 310.80 | 307.27 | 4,976 |
| 2025-03-18 | 306.60 | 307.15 | 304.50 | 304.90 | 301.43 | 842 |
| 2025-03-17 | 303.65 | 306.40 | 301.90 | 304.15 | 300.69 | 2,369 |
| 2025-03-14 | 305.75 | 305.85 | 300.45 | 304.00 | 300.54 | 2,420 |
| 2025-03-13 | 307.10 | 309.00 | 303.85 | 305.00 | 301.53 | 2,674 |
| 2025-03-12 | 304.50 | 308.45 | 301.75 | 304.00 | 300.54 | 2,270 |
| 2025-03-11 | 313.00 | 314.55 | 304.30 | 305.65 | 302.18 | 4,421 |
| 2025-03-10 | 317.90 | 318.25 | 313.00 | 316.65 | 313.05 | 1,808 |
| 2025-03-07 | 317.80 | 318.70 | 312.70 | 313.40 | 309.84 | 2,955 |
| 2025-03-06 | 326.20 | 326.65 | 316.65 | 321.35 | 317.70 | 3,139 |
| 2025-03-05 | 333.30 | 333.30 | 324.60 | 325.10 | 321.40 | 2,301 |
| 2025-03-04 | 344.10 | 345.70 | 334.90 | 335.25 | 331.44 | 3,704 |
| 2025-03-03 | 350.00 | 350.00 | 346.25 | 348.15 | 344.19 | 1,822 |
| 2025-02-28 | 344.00 | 345.40 | 340.15 | 343.65 | 339.74 | 1,343 |
| 2025-02-27 | 336.30 | 344.95 | 334.60 | 344.15 | 340.24 | 552 |
| 2025-02-26 | 336.00 | 336.70 | 333.15 | 333.60 | 329.81 | 1,211 |
| 2025-02-25 | 333.80 | 335.35 | 329.05 | 329.95 | 326.20 | 1,362 |
| 2025-02-24 | 332.50 | 335.90 | 332.35 | 333.65 | 329.86 | 1,590 |
| 2025-02-21 | 333.80 | 337.50 | 333.70 | 337.50 | 333.66 | 930 |
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.