Visa Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 4,850.00 | 4,850.00 | 4,816.00 | 4,819.00 | 4,728.97 | 4,375 |
| 2024-02-29 | 4,879.99 | 4,879.99 | 4,879.99 | 4,879.99 | 4,788.82 | 461 |
| 2024-02-28 | 4,826.00 | 4,888.00 | 4,826.00 | 4,888.00 | 4,796.68 | 4,346 |
| 2024-02-27 | 4,814.00 | 4,899.99 | 4,808.00 | 4,899.99 | 4,808.45 | 2,329 |
| 2024-02-26 | 4,870.60 | 4,870.60 | 4,855.50 | 4,858.00 | 4,767.24 | 580 |
| 2024-02-23 | 4,875.03 | 4,875.03 | 4,842.00 | 4,866.25 | 4,775.34 | 339 |
| 2024-02-22 | 4,820.00 | 4,845.14 | 4,820.00 | 4,845.14 | 4,754.62 | 1,000 |
| 2024-02-21 | 4,690.14 | 4,700.00 | 4,687.00 | 4,700.00 | 4,612.20 | 352 |
| 2024-02-20 | 4,680.00 | 4,697.19 | 4,598.01 | 4,598.01 | 4,512.11 | 4,585 |
| 2024-02-19 | 4,780.25 | 4,780.25 | 4,780.25 | 4,780.25 | 4,690.95 | 0 |
| 2024-02-16 | 4,744.88 | 4,780.25 | 4,744.88 | 4,780.25 | 4,690.95 | 69 |
| 2024-02-15 | 4,731.97 | 4,799.94 | 4,731.97 | 4,784.50 | 4,695.12 | 157 |
| 2024-02-14 | 4,670.01 | 4,733.00 | 4,670.01 | 4,731.97 | 4,643.57 | 836 |
| 2024-02-13 | 4,745.99 | 4,769.94 | 4,670.11 | 4,685.74 | 4,598.20 | 5,609 |
| 2024-02-12 | 4,688.01 | 4,716.85 | 4,685.00 | 4,705.00 | 4,617.10 | 773 |
| 2024-02-09 | 4,703.00 | 4,749.97 | 4,702.00 | 4,749.97 | 4,661.23 | 907 |
| 2024-02-08 | 4,710.00 | 4,733.00 | 4,710.00 | 4,733.00 | 4,644.58 | 631 |
| 2024-02-07 | 4,757.97 | 4,768.99 | 4,757.97 | 4,762.00 | 4,664.31 | 1,108 |
| 2024-02-06 | 4,700.00 | 4,700.00 | 4,679.00 | 4,695.00 | 4,598.69 | 182 |
| 2024-02-02 | 4,726.81 | 4,770.00 | 4,726.81 | 4,770.00 | 4,672.15 | 391 |
| 2024-02-01 | 4,721.00 | 4,731.00 | 4,715.50 | 4,726.32 | 4,629.37 | 597 |
| 2024-01-31 | 4,780.00 | 4,782.40 | 4,700.00 | 4,722.40 | 4,625.53 | 3,732 |
| 2024-01-30 | 4,715.00 | 4,778.92 | 4,715.00 | 4,778.92 | 4,680.89 | 699 |
| 2024-01-29 | 4,676.00 | 4,715.00 | 4,676.00 | 4,715.00 | 4,618.28 | 574 |
| 2024-01-26 | 4,581.00 | 4,606.00 | 4,581.00 | 4,606.00 | 4,511.52 | 3,830 |
| 2024-01-25 | 4,670.00 | 4,685.00 | 4,665.00 | 4,680.00 | 4,584.00 | 374 |
| 2024-01-24 | 4,670.00 | 4,682.00 | 4,664.60 | 4,680.00 | 4,584.00 | 4,019 |
| 2024-01-23 | 4,688.90 | 4,716.00 | 4,674.02 | 4,700.00 | 4,603.59 | 3,103 |
| 2024-01-22 | 4,649.00 | 4,666.00 | 4,649.00 | 4,660.90 | 4,565.29 | 496 |
| 2024-01-19 | 4,608.00 | 4,634.00 | 4,582.01 | 4,610.67 | 4,516.09 | 1,309 |
| 2024-01-18 | 4,597.49 | 4,608.00 | 4,580.67 | 4,608.00 | 4,513.47 | 1,826 |
| 2024-01-17 | 4,610.00 | 4,610.00 | 4,574.23 | 4,574.23 | 4,480.40 | 2,835 |
| 2024-01-16 | 4,525.00 | 4,560.00 | 4,525.00 | 4,555.71 | 4,462.26 | 3,758 |
| 2024-01-15 | 4,457.00 | 4,457.00 | 4,457.00 | 4,457.00 | 4,365.57 | 0 |
| 2024-01-12 | 4,459.50 | 4,459.50 | 4,423.01 | 4,457.00 | 4,365.57 | 1,681 |
| 2024-01-11 | 4,485.00 | 4,500.00 | 4,460.00 | 4,466.00 | 4,374.39 | 1,775 |
| 2024-01-10 | 4,500.00 | 4,500.00 | 4,456.74 | 4,456.75 | 4,365.33 | 624 |
| 2024-01-09 | 4,429.96 | 4,475.98 | 4,429.96 | 4,475.98 | 4,384.16 | 626 |
| 2024-01-08 | 4,370.00 | 4,391.00 | 4,360.00 | 4,388.00 | 4,297.99 | 1,616 |
| 2024-01-05 | 4,400.00 | 4,403.70 | 4,370.76 | 4,370.76 | 4,281.10 | 1,908 |
| 2024-01-04 | 4,434.00 | 4,449.99 | 4,423.10 | 4,436.55 | 4,345.54 | 95 |
| 2024-01-03 | 4,397.00 | 4,404.00 | 4,380.01 | 4,380.01 | 4,290.16 | 708 |
| 2024-01-02 | 4,395.60 | 4,402.50 | 4,395.60 | 4,402.50 | 4,312.19 | 401 |
| 2023-12-29 | 4,419.98 | 4,474.99 | 4,418.14 | 4,474.99 | 4,383.19 | 307 |
| 2023-12-28 | 4,386.99 | 4,478.99 | 4,386.99 | 4,420.00 | 4,329.33 | 82 |
| 2023-12-27 | 4,392.50 | 4,392.50 | 4,379.00 | 4,379.00 | 4,289.17 | 439 |
| 2023-12-26 | 4,400.00 | 4,405.00 | 4,389.00 | 4,405.00 | 4,314.64 | 945 |
| 2023-12-22 | 4,413.50 | 4,449.98 | 4,399.32 | 4,449.98 | 4,358.70 | 2,486 |
| 2023-12-21 | 4,390.02 | 4,422.98 | 4,390.01 | 4,409.00 | 4,318.56 | 1,100 |
| 2023-12-20 | 4,439.90 | 4,459.99 | 4,419.24 | 4,459.99 | 4,368.50 | 1,222 |
| 2023-12-19 | 4,416.50 | 4,440.00 | 4,416.50 | 4,420.23 | 4,329.56 | 1,603 |
| 2023-12-18 | 4,500.00 | 4,500.00 | 4,295.50 | 4,295.50 | 4,207.38 | 1,278 |
| 2023-12-15 | 4,428.00 | 4,430.00 | 4,410.86 | 4,411.66 | 4,321.16 | 3,562 |
| 2023-12-14 | 4,503.00 | 4,503.00 | 4,441.27 | 4,449.99 | 4,358.71 | 1,193 |
| 2023-12-13 | 4,500.00 | 4,524.40 | 4,500.00 | 4,503.00 | 4,410.63 | 2,405 |
| 2023-12-11 | 4,473.00 | 4,473.00 | 4,464.11 | 4,464.11 | 4,372.54 | 222 |
| 2023-12-08 | 4,419.75 | 4,441.01 | 4,419.75 | 4,441.01 | 4,349.91 | 334 |
| 2023-12-07 | 4,450.11 | 4,479.00 | 4,450.11 | 4,479.00 | 4,387.12 | 229 |
| 2023-12-06 | 4,410.00 | 4,411.77 | 4,391.00 | 4,411.77 | 4,321.27 | 272 |
| 2023-12-05 | 4,425.01 | 4,425.01 | 4,425.00 | 4,425.00 | 4,334.23 | 922 |
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.