Visa Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	187.00	222.50	185.96	222.50	214.38	10,290
2022-06-16	190.80	222.50	188.91	222.50	214.38	1,404
2022-06-15	196.00	222.50	193.46	222.50	214.38	6,272
2022-06-14	192.50	222.50	192.00	222.50	214.38	553
2022-06-13	193.71	222.50	192.30	222.50	214.38	25,498
2022-06-10	201.99	222.50	199.38	222.50	214.38	4,156
2022-06-09	213.03	222.50	209.27	222.50	214.38	12,129
2022-06-08	213.76	222.50	213.08	222.50	214.38	2,640
2022-06-07	211.11	222.50	210.94	222.50	214.38	3,131
2022-06-06	214.63	222.50	213.68	222.50	214.38	10,361
2022-06-01	212.05	222.50	209.05	222.50	214.38	4,231
2022-05-31	211.80	222.50	209.11	222.50	214.38	7,278
2022-05-27	210.00	222.50	208.82	222.50	214.38	4,727
2022-05-26	204.00	222.50	204.00	222.50	214.38	4,550
2022-05-25	200.59	222.50	200.16	222.50	214.38	2,497
2022-05-24	203.91	222.50	199.29	222.50	214.38	10,332
2022-05-23	200.88	222.50	200.76	222.50	214.38	3,733
2022-05-20	200.00	222.50	194.63	222.50	214.38	1,357
2022-05-19	196.20	222.50	193.63	222.50	214.38	2,337
2022-05-18	203.65	222.50	201.13	222.50	214.38	2,155
2022-05-17	202.85	222.50	200.39	222.50	214.38	1,656
2022-05-16	197.20	222.50	196.62	222.50	214.38	3,979
2022-05-13	196.93	222.50	196.12	222.50	214.38	3,048
2022-05-12	194.53	222.50	190.49	222.50	214.38	6,380
2022-05-11	196.65	222.50	191.87	222.50	214.02	10,072
2022-05-10	196.66	222.50	191.59	222.50	214.02	1,577
2022-05-09	200.05	222.50	193.66	222.50	214.02	3,909
2022-05-06	204.50	222.50	200.35	222.50	214.02	7,264
2022-05-05	212.89	222.50	205.81	222.50	214.02	5,908
2022-05-04	209.23	222.50	205.44	222.50	214.02	6,755
2022-05-03	213.38	222.50	206.68	222.50	214.02	3,305
2022-04-29	217.88	222.50	215.53	222.50	214.02	8,035
2022-04-28	220.12	224.12	219.63	222.50	214.02	10,530
2022-04-27	211.66	222.50	211.66	222.50	214.02	10,329
2022-04-26	206.98	222.50	202.60	222.50	214.02	3,645
2022-04-25	206.35	222.50	205.42	222.50	214.02	1,602
2022-04-22	216.24	222.50	210.53	222.50	214.02	2,562
2022-04-21	219.51	223.69	217.19	222.50	214.02	2,306
2022-04-20	218.66	222.50	218.17	222.50	214.02	2,888
2022-04-19	213.10	222.50	213.10	222.50	214.02	5,592
2022-04-14	214.27	222.50	213.10	222.50	214.02	9,381
2022-04-13	212.40	222.50	208.04	222.50	214.02	11,168
2022-04-12	216.50	222.50	211.83	222.50	214.02	4,107
2022-04-11	215.30	222.50	213.77	222.50	214.02	2,286
2022-04-08	214.81	222.50	213.47	222.50	214.02	6,001
2022-04-07	218.30	222.50	213.94	222.50	214.02	3,595
2022-04-06	221.75	223.99	219.31	222.50	214.02	4,350
2022-04-05	227.50	228.44	222.50	222.50	214.02	2,571
2022-04-04	226.45	229.16	222.50	222.50	214.02	16,041
2022-04-01	223.08	226.35	222.50	222.50	214.02	3,550
2022-03-31	224.65	224.65	220.57	222.50	214.02	3,851
2022-03-30	227.00	227.00	222.50	222.50	214.02	15,338
2022-03-29	224.95	228.06	222.50	222.50	214.02	2,062
2022-03-28	218.50	222.50	217.69	222.50	214.02	8,354
2022-03-25	217.31	222.50	216.31	222.50	214.02	185,876
2022-03-24	214.99	222.50	214.36	222.50	214.02	2,843
2022-03-23	215.54	222.50	214.55	222.50	214.02	1,841
2022-03-22	217.92	222.50	217.40	222.50	214.02	3,079
2022-03-21	217.69	222.50	214.56	222.50	214.02	9,008
2022-03-18	213.98	222.50	211.70	222.50	214.02	15,211

← NewerPage 19 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.6700 USD
2026-05-11	0.6700 USD
2026-02-09	0.6700 USD
2025-11-11	0.6700 USD
2025-08-11	0.5900 USD
2025-05-12	0.5900 USD
2025-02-10	0.5900 USD
2024-11-12	0.5900 USD
2024-08-09	0.5200 USD
2024-05-16	0.5200 USD
2024-02-08	0.5200 USD
2023-11-08	0.5200 USD
2023-08-10	0.4500 USD
2023-05-11	0.4500 USD
2023-02-09	0.4500 USD
2022-11-09	0.4500 USD
2022-08-11	0.3750 USD
2022-05-12	0.3750 USD
2022-02-10	0.3750 USD
2021-11-10	0.3750 USD
2021-08-12	0.3200 USD
2021-05-13	0.3200 USD
2021-02-11	0.3200 USD
2020-11-12	0.3200 USD
2020-08-13	0.3000 USD
2020-05-13	0.3000 USD
2020-02-13	0.3000 USD
2019-11-14	0.3000 USD
2019-08-15	0.2500 USD
2019-05-16	0.2500 USD
2019-02-14	0.2500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.