Visa Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 4,583.62 | 4,605.00 | 4,580.00 | 4,603.20 | 4,525.57 | 708 |
| 2024-05-29 | 4,553.79 | 4,580.50 | 4,553.79 | 4,580.50 | 4,503.25 | 510 |
| 2024-05-28 | 4,555.78 | 4,556.00 | 4,528.01 | 4,553.79 | 4,476.99 | 15,891 |
| 2024-05-27 | 4,565.80 | 4,565.80 | 4,565.80 | 4,565.80 | 4,488.80 | 0 |
| 2024-05-24 | 4,565.79 | 4,565.80 | 4,565.79 | 4,565.80 | 4,488.80 | 31 |
| 2024-05-23 | 4,597.15 | 4,597.15 | 4,594.90 | 4,594.90 | 4,517.41 | 408 |
| 2024-05-22 | 4,623.00 | 4,632.40 | 4,589.22 | 4,592.00 | 4,514.56 | 165 |
| 2024-05-21 | 4,572.00 | 4,588.89 | 4,572.00 | 4,588.89 | 4,511.50 | 446 |
| 2024-05-20 | 4,621.00 | 4,621.00 | 4,600.00 | 4,620.70 | 4,542.77 | 1,506 |
| 2024-05-17 | 4,579.00 | 4,651.15 | 4,562.83 | 4,651.15 | 4,572.71 | 339 |
| 2024-05-16 | 4,689.00 | 4,689.00 | 4,650.01 | 4,684.75 | 4,605.74 | 2,852 |
| 2024-05-15 | 4,679.00 | 4,696.56 | 4,679.00 | 4,696.56 | 4,608.82 | 89 |
| 2024-05-14 | 4,631.04 | 4,666.00 | 4,631.04 | 4,666.00 | 4,578.83 | 5,877 |
| 2024-05-13 | 4,703.02 | 4,717.00 | 4,694.30 | 4,703.00 | 4,615.14 | 222 |
| 2024-05-10 | 4,689.98 | 4,703.00 | 4,689.98 | 4,703.00 | 4,615.14 | 174 |
| 2024-05-09 | 4,678.01 | 4,678.01 | 4,678.01 | 4,678.01 | 4,590.62 | 2,404 |
| 2024-05-08 | 4,695.00 | 4,695.00 | 4,678.01 | 4,678.01 | 4,590.62 | 667 |
| 2024-05-07 | 4,648.00 | 4,686.00 | 4,647.88 | 4,686.00 | 4,598.46 | 1,558 |
| 2024-05-06 | 4,575.72 | 4,599.94 | 4,564.01 | 4,599.94 | 4,514.00 | 1,734 |
| 2024-05-03 | 4,565.00 | 4,565.00 | 4,558.03 | 4,564.00 | 4,478.74 | 1,562 |
| 2024-05-02 | 4,528.50 | 4,599.89 | 4,528.50 | 4,557.00 | 4,471.87 | 2,829 |
| 2024-04-30 | 4,615.00 | 4,621.50 | 4,603.00 | 4,621.50 | 4,535.16 | 2,054 |
| 2024-04-29 | 4,638.03 | 4,638.03 | 4,630.00 | 4,630.00 | 4,543.50 | 1,018 |
| 2024-04-26 | 4,738.25 | 4,745.00 | 4,702.30 | 4,706.00 | 4,618.08 | 218 |
| 2024-04-25 | 4,729.06 | 4,736.00 | 4,723.00 | 4,736.00 | 4,647.52 | 300 |
| 2024-04-24 | 4,800.00 | 4,800.00 | 4,694.02 | 4,720.00 | 4,631.82 | 2,397 |
| 2024-04-23 | 4,670.94 | 4,693.94 | 4,642.00 | 4,679.30 | 4,591.88 | 689 |
| 2024-04-22 | 4,649.00 | 4,670.00 | 4,635.00 | 4,670.00 | 4,582.76 | 3,359 |
| 2024-04-19 | 4,600.02 | 4,644.25 | 4,600.00 | 4,618.90 | 4,532.61 | 195 |
| 2024-04-18 | 4,628.00 | 4,628.00 | 4,628.00 | 4,628.00 | 4,541.54 | 338 |
| 2024-04-17 | 4,625.25 | 4,631.00 | 4,610.00 | 4,630.29 | 4,543.79 | 575 |
| 2024-04-16 | 4,585.03 | 4,585.03 | 4,585.03 | 4,585.03 | 4,499.37 | 0 |
| 2024-04-15 | 4,585.03 | 4,585.03 | 4,585.03 | 4,585.03 | 4,499.37 | 0 |
| 2024-04-12 | 4,585.03 | 4,585.03 | 4,585.03 | 4,585.03 | 4,499.37 | 1,416 |
| 2024-04-11 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,386.49 | 116 |
| 2024-04-10 | 4,523.74 | 4,550.00 | 4,514.13 | 4,514.13 | 4,429.80 | 3,743 |
| 2024-04-09 | 4,487.50 | 4,546.00 | 4,487.50 | 4,546.00 | 4,461.07 | 8,757 |
| 2024-04-08 | 4,540.00 | 4,574.44 | 4,525.00 | 4,535.03 | 4,450.31 | 3,618 |
| 2024-04-05 | 4,548.00 | 4,596.87 | 4,548.00 | 4,566.00 | 4,480.70 | 17,269 |
| 2024-04-04 | 4,599.11 | 4,622.11 | 4,557.50 | 4,557.50 | 4,472.36 | 1,073 |
| 2024-04-03 | 4,611.23 | 4,611.23 | 4,582.00 | 4,582.00 | 4,496.40 | 260 |
| 2024-04-02 | 4,658.71 | 4,658.71 | 4,604.00 | 4,615.00 | 4,528.78 | 149 |
| 2024-04-01 | 4,611.00 | 4,650.00 | 4,611.00 | 4,619.05 | 4,532.76 | 140 |
| 2024-03-27 | 4,620.00 | 4,620.00 | 4,593.00 | 4,594.70 | 4,508.86 | 373 |
| 2024-03-26 | 4,698.85 | 4,707.50 | 4,693.85 | 4,700.00 | 4,612.20 | 691 |
| 2024-03-25 | 4,698.85 | 4,698.85 | 4,696.99 | 4,697.00 | 4,609.25 | 142 |
| 2024-03-22 | 4,759.00 | 4,777.99 | 4,755.00 | 4,755.00 | 4,666.17 | 804 |
| 2024-03-21 | 4,865.00 | 4,875.20 | 4,830.01 | 4,867.00 | 4,776.08 | 2,054 |
| 2024-03-20 | 4,842.50 | 4,842.50 | 4,709.21 | 4,830.26 | 4,740.02 | 323 |
| 2024-03-19 | 4,800.00 | 4,829.99 | 4,800.00 | 4,829.99 | 4,739.76 | 29 |
| 2024-03-15 | 4,740.00 | 4,751.80 | 4,738.00 | 4,738.00 | 4,649.49 | 468 |
| 2024-03-14 | 4,793.30 | 4,793.30 | 4,764.00 | 4,764.00 | 4,675.00 | 153 |
| 2024-03-13 | 4,780.00 | 4,785.00 | 4,757.97 | 4,757.97 | 4,669.08 | 1,194 |
| 2024-03-12 | 4,764.00 | 4,772.72 | 4,750.01 | 4,772.72 | 4,683.56 | 1,576 |
| 2024-03-11 | 4,692.00 | 4,712.75 | 4,692.00 | 4,709.50 | 4,621.52 | 1,787 |
| 2024-03-08 | 4,695.00 | 4,705.00 | 4,640.01 | 4,701.55 | 4,613.72 | 3,611 |
| 2024-03-07 | 4,718.00 | 4,718.00 | 4,650.01 | 4,695.00 | 4,607.29 | 335 |
| 2024-03-06 | 4,736.00 | 4,746.01 | 4,736.00 | 4,740.00 | 4,651.45 | 938 |
| 2024-03-05 | 4,750.00 | 4,750.00 | 4,710.01 | 4,715.11 | 4,627.02 | 1,309 |
| 2024-03-04 | 4,800.00 | 4,800.00 | 4,720.02 | 4,753.07 | 4,664.27 | 1,271 |
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.