Visa Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	209.93	222.50	209.03	222.50	214.02	8,572
2022-03-16	210.04	222.50	207.54	222.50	214.02	15,610
2022-03-15	202.09	222.50	201.25	222.50	214.02	5,542
2022-03-14	198.50	222.50	197.71	222.50	214.02	8,745
2022-03-11	200.00	222.50	197.51	222.50	214.02	2,846
2022-03-10	196.90	222.50	196.30	222.50	214.02	9,566
2022-03-09	197.67	222.50	195.33	222.50	214.02	4,545
2022-03-08	190.12	222.50	187.09	222.50	214.02	17,977
2022-03-07	198.38	222.50	190.33	222.50	214.02	14,899
2022-03-04	205.04	222.50	197.07	222.50	214.02	9,010
2022-03-03	208.42	222.50	207.69	222.50	214.02	10,122
2022-03-02	207.72	222.50	206.54	222.50	214.02	3,912
2022-03-01	214.00	222.50	207.53	222.50	214.02	5,933
2022-02-28	216.00	222.50	214.76	222.50	214.02	13,386
2022-02-25	218.14	222.50	214.51	222.50	214.02	13,746
2022-02-24	201.44	222.50	201.44	222.50	214.02	35,210
2022-02-23	223.09	223.09	217.40	222.50	214.02	12,576
2022-02-22	220.00	224.25	220.00	222.50	214.02	21,394
2022-02-18	225.07	225.37	221.87	222.50	214.02	10,207
2022-02-17	227.68	229.77	222.50	222.50	214.02	15,816
2022-02-16	227.66	229.08	222.50	222.50	214.02	21,674
2022-02-15	227.50	229.13	222.50	222.50	214.02	4,705
2022-02-14	221.13	227.18	220.93	222.50	214.02	44,259
2022-02-11	224.56	228.63	222.50	222.50	214.02	37,694
2022-02-10	228.79	229.79	222.50	222.50	214.02	2,898
2022-02-09	232.10	233.11	222.50	222.50	213.66	8,025
2022-02-08	227.30	228.04	222.50	222.50	213.66	12,273
2022-02-07	228.40	229.77	222.50	222.50	213.66	4,529
2022-02-04	228.72	228.99	222.50	222.50	213.66	16,754
2022-02-03	232.66	233.20	222.50	222.50	213.66	3,690
2022-02-02	231.30	235.33	222.50	222.50	213.66	5,246
2022-02-01	225.00	234.45	222.50	222.50	213.66	13,102
2022-01-31	226.00	226.20	222.23	222.50	213.66	24,611
2022-01-28	220.79	224.62	216.36	222.50	213.66	37,299
2022-01-27	210.00	222.50	206.40	222.50	213.66	2,016
2022-01-26	204.73	222.50	203.52	222.50	213.66	1,904
2022-01-25	199.62	222.50	197.02	222.50	213.66	3,775
2022-01-24	206.05	222.50	195.92	222.50	213.66	19,977
2022-01-21	213.50	222.50	209.36	222.50	213.66	7,933
2022-01-20	216.75	222.50	214.20	222.50	213.66	9,260
2022-01-19	215.58	222.50	211.80	222.50	213.66	8,507
2022-01-18	215.93	222.50	214.51	222.50	213.66	16,673
2022-01-14	215.70	222.50	213.36	222.50	213.66	4,815
2022-01-13	217.00	222.50	215.89	222.50	213.66	6,435
2022-01-12	215.77	222.50	214.10	222.50	213.66	4,172
2022-01-11	211.84	222.50	208.96	222.50	213.66	9,882
2022-01-10	213.18	222.50	206.67	222.50	213.66	14,797
2022-01-07	216.73	222.50	215.92	222.50	213.66	6,309
2022-01-06	219.00	222.50	217.60	222.50	213.66	11,430
2022-01-05	223.17	225.17	221.86	222.50	213.66	5,814
2022-01-04	222.00	226.66	221.63	222.50	213.66	9,974
2021-12-31	217.40	222.50	216.27	222.50	213.66	188
2021-12-30	218.21	222.50	217.27	222.50	213.66	4,730
2021-12-29	218.00	222.50	217.50	222.50	213.66	2,407
2021-12-23	217.92	222.50	216.82	222.50	213.66	7,914
2021-12-22	214.99	222.50	213.64	222.50	213.66	23,645
2021-12-21	209.19	222.50	209.09	222.50	213.66	1,252,905
2021-12-20	209.11	222.50	206.96	222.50	213.66	679,661
2021-12-17	213.20	222.50	208.20	222.50	213.66	11,523
2021-12-16	215.20	222.50	211.75	222.50	213.66	10,102

← NewerPage 20 of 21 · 1,244 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.