Visa Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 5,219.99 | 5,219.99 | 5,196.35 | 5,209.19 | 5,131.49 | 1,410 |
| 2024-08-21 | 5,149.00 | 5,200.00 | 5,128.20 | 5,175.01 | 5,097.82 | 5,581 |
| 2024-08-20 | 4,990.00 | 5,080.00 | 4,990.00 | 5,080.00 | 5,004.23 | 524 |
| 2024-08-19 | 4,986.00 | 5,032.00 | 4,964.00 | 4,975.00 | 4,900.80 | 1,301 |
| 2024-08-16 | 4,970.00 | 5,000.00 | 4,970.00 | 4,986.00 | 4,911.63 | 1,112 |
| 2024-08-15 | 4,934.79 | 4,999.99 | 4,933.00 | 4,997.77 | 4,923.23 | 1,130 |
| 2024-08-14 | 4,895.80 | 4,921.79 | 4,895.80 | 4,921.79 | 4,848.38 | 320 |
| 2024-08-13 | 4,952.50 | 4,971.15 | 4,930.11 | 4,944.00 | 4,870.26 | 3,084 |
| 2024-08-12 | 4,949.00 | 4,949.00 | 4,947.00 | 4,947.00 | 4,873.21 | 59 |
| 2024-08-09 | 4,940.01 | 4,940.01 | 4,940.01 | 4,940.01 | 4,866.33 | 0 |
| 2024-08-08 | 5,066.98 | 5,066.98 | 4,926.50 | 4,940.01 | 4,856.70 | 416 |
| 2024-08-07 | 5,008.00 | 5,031.32 | 4,900.01 | 4,900.01 | 4,817.37 | 1,200 |
| 2024-08-06 | 4,970.01 | 5,064.24 | 4,970.01 | 5,064.24 | 4,978.83 | 665 |
| 2024-08-05 | 5,075.00 | 5,095.61 | 4,990.00 | 4,990.00 | 4,905.84 | 2,431 |
| 2024-08-02 | 5,035.00 | 5,089.00 | 5,014.99 | 5,089.00 | 5,003.18 | 2,391 |
| 2024-08-01 | 4,932.00 | 4,978.00 | 4,932.00 | 4,977.56 | 4,893.61 | 1,111 |
| 2024-07-31 | 4,956.08 | 4,956.08 | 4,925.60 | 4,933.40 | 4,850.20 | 1,857 |
| 2024-07-30 | 4,916.00 | 4,950.00 | 4,916.00 | 4,933.01 | 4,849.82 | 953 |
| 2024-07-29 | 4,820.00 | 4,899.99 | 4,820.00 | 4,885.00 | 4,802.62 | 2,927 |
| 2024-07-26 | 4,723.00 | 4,805.00 | 4,720.00 | 4,770.01 | 4,689.56 | 2,967 |
| 2024-07-25 | 4,677.00 | 4,899.96 | 4,677.00 | 4,729.00 | 4,649.25 | 1,380 |
| 2024-07-24 | 4,761.59 | 4,761.59 | 4,645.01 | 4,710.00 | 4,630.57 | 3,051 |
| 2024-07-23 | 4,804.20 | 4,899.98 | 4,783.00 | 4,811.06 | 4,729.92 | 1,954 |
| 2024-07-22 | 4,793.00 | 4,800.00 | 4,777.00 | 4,800.00 | 4,719.05 | 106 |
| 2024-07-19 | 4,815.80 | 4,815.80 | 4,750.01 | 4,763.37 | 4,683.04 | 1,968 |
| 2024-07-18 | 4,798.88 | 4,863.00 | 4,798.88 | 4,840.00 | 4,758.37 | 188 |
| 2024-07-17 | 4,784.57 | 4,820.00 | 4,784.57 | 4,798.88 | 4,717.95 | 148 |
| 2024-07-16 | 4,785.00 | 4,785.00 | 4,732.00 | 4,752.90 | 4,672.74 | 2,509 |
| 2024-07-15 | 4,700.00 | 4,799.78 | 4,700.00 | 4,799.78 | 4,718.83 | 1,760 |
| 2024-07-12 | 4,676.25 | 4,710.11 | 4,676.25 | 4,707.28 | 4,627.89 | 1,119 |
| 2024-07-11 | 4,670.00 | 4,670.20 | 4,650.00 | 4,650.01 | 4,571.59 | 510 |
| 2024-07-10 | 4,659.99 | 4,668.00 | 4,631.07 | 4,664.01 | 4,585.35 | 312 |
| 2024-07-09 | 4,750.00 | 4,768.00 | 4,740.00 | 4,760.00 | 4,679.72 | 1,063 |
| 2024-07-08 | 4,870.00 | 4,870.00 | 4,790.01 | 4,800.67 | 4,719.71 | 502 |
| 2024-07-05 | 4,901.00 | 4,901.00 | 4,875.03 | 4,887.94 | 4,805.51 | 11,969 |
| 2024-07-04 | 4,874.70 | 4,874.70 | 4,874.70 | 4,874.70 | 4,792.49 | 0 |
| 2024-07-03 | 4,884.00 | 4,884.00 | 4,874.70 | 4,874.70 | 4,792.49 | 61 |
| 2024-07-02 | 4,808.00 | 4,886.00 | 4,808.00 | 4,886.00 | 4,803.60 | 800 |
| 2024-07-01 | 4,820.46 | 4,927.99 | 4,813.45 | 4,927.99 | 4,844.88 | 7,214 |
| 2024-06-28 | 4,960.00 | 4,960.00 | 4,805.00 | 4,808.45 | 4,727.36 | 1,557 |
| 2024-06-27 | 4,940.00 | 4,980.78 | 4,900.01 | 4,924.08 | 4,841.04 | 6,522 |
| 2024-06-26 | 5,004.50 | 5,010.00 | 5,003.00 | 5,010.00 | 4,925.51 | 192 |
| 2024-06-25 | 4,980.00 | 5,079.99 | 4,969.01 | 5,025.97 | 4,941.21 | 11,281 |
| 2024-06-24 | 5,025.00 | 5,030.00 | 4,972.48 | 4,973.96 | 4,890.08 | 871 |
| 2024-06-21 | 5,000.01 | 5,022.56 | 4,998.64 | 4,998.64 | 4,914.34 | 4,072 |
| 2024-06-20 | 5,066.10 | 5,119.99 | 5,048.00 | 5,119.99 | 5,033.64 | 1,650 |
| 2024-06-19 | 5,017.00 | 5,017.00 | 5,017.00 | 5,017.00 | 4,932.39 | 0 |
| 2024-06-18 | 5,019.00 | 5,030.00 | 5,017.00 | 5,017.00 | 4,932.39 | 617 |
| 2024-06-17 | 5,008.11 | 5,040.00 | 5,005.00 | 5,037.85 | 4,952.89 | 550 |
| 2024-06-14 | 4,980.00 | 5,040.00 | 4,980.00 | 4,994.00 | 4,909.78 | 783 |
| 2024-06-13 | 5,028.01 | 5,032.00 | 4,980.00 | 5,007.39 | 4,922.94 | 1,046 |
| 2024-06-12 | 5,225.00 | 5,225.00 | 5,050.56 | 5,072.41 | 4,986.87 | 2,817 |
| 2024-06-11 | 5,011.03 | 5,061.00 | 5,011.03 | 5,052.84 | 4,967.62 | 2,438 |
| 2024-06-10 | 5,150.00 | 5,150.00 | 5,017.40 | 5,020.67 | 4,936.00 | 3,788 |
| 2024-06-07 | 5,000.00 | 5,147.07 | 5,000.00 | 5,134.73 | 5,048.13 | 3,257 |
| 2024-06-06 | 4,838.00 | 4,949.00 | 4,837.48 | 4,949.00 | 4,865.54 | 3,980 |
| 2024-06-05 | 4,800.00 | 4,826.50 | 4,793.50 | 4,820.47 | 4,739.17 | 5,422 |
| 2024-06-04 | 4,800.00 | 4,876.00 | 4,800.00 | 4,876.00 | 4,793.77 | 1,214 |
| 2024-06-03 | 4,755.00 | 4,789.10 | 4,700.00 | 4,789.10 | 4,708.33 | 1,159 |
| 2024-05-31 | 4,595.00 | 4,595.00 | 4,579.79 | 4,579.79 | 4,502.55 | 377 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 11.4657 MXN |
| 2026-05-12 | 11.5652 MXN |
| 2026-02-10 | 11.5448 MXN |
| 2025-11-12 | 12.2620 MXN |
| 2025-08-12 | 10.9637 MXN |
| 2025-05-13 | 11.5041 MXN |
| 2025-02-11 | 12.1418 MXN |
| 2024-11-12 | 12.1252 MXN |
| 2024-08-09 | 9.7770 MXN |
| 2024-05-16 | 8.6804 MXN |
| 2024-02-08 | 8.8881 MXN |
| 2023-11-08 | 9.0899 MXN |
| 2023-08-10 | 7.6221 MXN |
| 2023-05-11 | 7.9388 MXN |
| 2023-02-09 | 8.5255 MXN |
| 2022-11-09 | 8.8166 MXN |
| 2022-08-11 | 7.4922 MXN |
| 2022-05-12 | 7.6097 MXN |
| 2022-02-10 | 7.6480 MXN |
| 2021-11-10 | 7.6740 MXN |
| 2021-08-12 | 6.3724 MXN |
| 2021-05-13 | 6.4261 MXN |
| 2021-02-11 | 6.3787 MXN |
| 2020-11-12 | 6.5618 MXN |
| 2020-08-13 | 6.6906 MXN |
| 2020-05-13 | 7.2824 MXN |
| 2020-02-13 | 5.5935 MXN |
| 2019-11-14 | 5.8300 MXN |
| 2019-08-15 | 4.9076 MXN |
| 2019-05-16 | 4.7731 MXN |
| 2019-02-14 | 4.8491 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.