Visa Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 297.00 | 299.05 | 295.10 | 297.60 | 293.77 | 1,158 |
| 2024-11-21 | 293.25 | 296.15 | 291.20 | 296.15 | 292.34 | 738 |
| 2024-11-20 | 294.65 | 296.30 | 293.15 | 293.30 | 289.53 | 767 |
| 2024-11-19 | 295.95 | 296.40 | 291.80 | 294.65 | 290.86 | 3,436 |
| 2024-11-18 | 293.70 | 295.15 | 291.60 | 294.85 | 291.06 | 989 |
| 2024-11-15 | 291.00 | 294.50 | 289.90 | 293.75 | 289.97 | 1,045 |
| 2024-11-14 | 294.05 | 295.35 | 292.75 | 293.55 | 289.78 | 5,736 |
| 2024-11-13 | 291.95 | 293.80 | 289.95 | 293.40 | 289.63 | 2,356 |
| 2024-11-12 | 291.95 | 293.00 | 289.95 | 291.50 | 287.75 | 4,093 |
| 2024-11-11 | 288.90 | 293.95 | 287.75 | 293.75 | 289.46 | 1,479 |
| 2024-11-08 | 283.55 | 288.85 | 283.35 | 288.85 | 284.63 | 1,290 |
| 2024-11-07 | 287.55 | 287.55 | 282.15 | 283.05 | 278.92 | 1,252 |
| 2024-11-06 | 277.00 | 288.15 | 276.90 | 285.30 | 281.13 | 7,387 |
| 2024-11-05 | 269.85 | 270.30 | 267.25 | 268.85 | 264.92 | 921 |
| 2024-11-04 | 265.45 | 269.00 | 265.45 | 267.65 | 263.74 | 998 |
| 2024-11-01 | 267.00 | 269.60 | 264.45 | 269.20 | 265.27 | 1,313 |
| 2024-10-31 | 266.60 | 272.20 | 266.35 | 267.30 | 263.40 | 1,025 |
| 2024-10-30 | 264.65 | 272.50 | 263.65 | 269.65 | 265.71 | 2,252 |
| 2024-10-29 | 263.30 | 264.10 | 262.60 | 263.60 | 259.75 | 875 |
| 2024-10-28 | 261.30 | 262.70 | 260.35 | 262.15 | 258.32 | 775 |
| 2024-10-25 | 262.85 | 262.85 | 260.60 | 260.65 | 256.84 | 559 |
| 2024-10-24 | 263.25 | 263.95 | 261.00 | 261.85 | 258.03 | 604 |
| 2024-10-23 | 263.40 | 265.05 | 263.35 | 264.30 | 260.44 | 1,292 |
| 2024-10-22 | 265.15 | 266.15 | 261.70 | 263.40 | 259.55 | 1,101 |
| 2024-10-21 | 268.00 | 268.45 | 265.15 | 265.15 | 261.28 | 733 |
| 2024-10-18 | 266.30 | 268.25 | 265.65 | 266.85 | 262.95 | 1,130 |
| 2024-10-17 | 264.55 | 268.60 | 264.30 | 267.35 | 263.45 | 1,589 |
| 2024-10-16 | 257.65 | 261.90 | 255.70 | 261.90 | 258.08 | 1,395 |
| 2024-10-15 | 258.05 | 259.00 | 256.70 | 258.60 | 254.82 | 1,258 |
| 2024-10-14 | 253.95 | 257.20 | 253.50 | 257.15 | 253.40 | 1,679 |
| 2024-10-11 | 253.15 | 254.55 | 252.25 | 252.50 | 248.81 | 788 |
| 2024-10-10 | 253.05 | 254.20 | 252.05 | 254.15 | 250.44 | 934 |
| 2024-10-09 | 251.25 | 253.00 | 250.30 | 253.00 | 249.31 | 662 |
| 2024-10-08 | 249.75 | 251.50 | 248.70 | 251.25 | 247.58 | 1,991 |
| 2024-10-07 | 253.65 | 253.65 | 251.00 | 251.00 | 247.34 | 1,367 |
| 2024-10-04 | 251.20 | 253.60 | 250.25 | 251.80 | 248.12 | 1,475 |
| 2024-10-03 | 250.50 | 251.60 | 249.85 | 251.35 | 247.68 | 1,514 |
| 2024-10-02 | 250.50 | 251.30 | 249.25 | 250.60 | 246.94 | 898 |
| 2024-10-01 | 247.10 | 250.65 | 246.95 | 250.65 | 246.99 | 3,137 |
| 2024-09-30 | 246.95 | 247.80 | 245.00 | 246.15 | 242.56 | 1,058 |
| 2024-09-27 | 244.40 | 248.75 | 243.75 | 248.75 | 245.12 | 3,298 |
| 2024-09-26 | 242.90 | 245.20 | 242.50 | 243.65 | 240.09 | 3,051 |
| 2024-09-25 | 244.35 | 245.25 | 240.50 | 241.50 | 237.97 | 1,542 |
| 2024-09-24 | 255.90 | 255.90 | 247.90 | 248.80 | 245.17 | 3,778 |
| 2024-09-23 | 255.50 | 259.40 | 255.40 | 259.40 | 255.61 | 2,085 |
| 2024-09-20 | 254.80 | 256.75 | 254.70 | 255.15 | 251.42 | 720 |
| 2024-09-19 | 260.30 | 262.25 | 254.70 | 254.95 | 251.23 | 1,528 |
| 2024-09-18 | 262.95 | 262.95 | 259.90 | 260.60 | 256.80 | 957 |
| 2024-09-17 | 260.80 | 263.40 | 260.80 | 263.15 | 259.31 | 519 |
| 2024-09-16 | 259.65 | 261.40 | 258.25 | 259.65 | 255.86 | 1,330 |
| 2024-09-13 | 258.25 | 259.90 | 257.30 | 259.90 | 256.11 | 1,398 |
| 2024-09-12 | 258.10 | 258.70 | 255.30 | 256.65 | 252.90 | 929 |
| 2024-09-11 | 258.30 | 258.70 | 253.05 | 253.05 | 249.36 | 699 |
| 2024-09-10 | 257.80 | 259.70 | 257.55 | 258.60 | 254.82 | 796 |
| 2024-09-09 | 252.70 | 258.90 | 252.70 | 258.90 | 255.12 | 731 |
| 2024-09-06 | 250.30 | 253.30 | 249.50 | 251.10 | 247.43 | 1,038 |
| 2024-09-05 | 252.50 | 254.00 | 250.70 | 251.00 | 247.34 | 243 |
| 2024-09-04 | 250.90 | 254.55 | 250.90 | 253.15 | 249.45 | 1,570 |
| 2024-09-03 | 250.75 | 254.95 | 249.90 | 254.95 | 251.23 | 1,186 |
| 2024-09-02 | 250.40 | 250.75 | 249.40 | 250.25 | 246.60 | 2,083 |
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.