Visa Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 4,428.00 | 4,475.52 | 4,427.00 | 4,439.00 | 4,347.94 | 643 |
| 2023-12-01 | 4,395.00 | 4,411.00 | 4,395.00 | 4,410.00 | 4,319.54 | 358 |
| 2023-11-30 | 4,405.01 | 4,446.00 | 4,405.01 | 4,445.74 | 4,354.54 | 1,171 |
| 2023-11-29 | 4,370.00 | 4,409.94 | 4,370.00 | 4,409.94 | 4,319.48 | 3,462 |
| 2023-11-28 | 4,325.63 | 4,325.63 | 4,319.39 | 4,319.39 | 4,230.78 | 4,699 |
| 2023-11-27 | 4,351.00 | 4,355.00 | 4,334.11 | 4,355.00 | 4,265.66 | 920 |
| 2023-11-24 | 4,351.25 | 4,351.25 | 4,351.25 | 4,351.25 | 4,261.99 | 223 |
| 2023-11-23 | 4,372.00 | 4,372.00 | 4,372.00 | 4,372.00 | 4,282.32 | 0 |
| 2023-11-22 | 4,367.00 | 4,375.00 | 4,367.00 | 4,372.00 | 4,282.32 | 225 |
| 2023-11-21 | 4,330.00 | 4,338.00 | 4,316.00 | 4,338.00 | 4,249.01 | 200 |
| 2023-11-17 | 4,298.00 | 4,309.80 | 4,285.13 | 4,303.00 | 4,214.73 | 1,271 |
| 2023-11-16 | 4,184.62 | 4,281.00 | 4,184.61 | 4,275.79 | 4,188.08 | 6,100 |
| 2023-11-15 | 4,314.99 | 4,314.99 | 4,100.13 | 4,293.00 | 4,204.94 | 462 |
| 2023-11-14 | 4,331.12 | 4,331.12 | 4,280.00 | 4,300.00 | 4,211.79 | 574 |
| 2023-11-13 | 4,310.00 | 4,311.00 | 4,290.01 | 4,310.80 | 4,222.37 | 75 |
| 2023-11-10 | 4,324.00 | 4,324.00 | 4,307.74 | 4,312.03 | 4,223.58 | 412 |
| 2023-11-09 | 4,240.00 | 4,295.00 | 4,200.00 | 4,292.53 | 4,204.48 | 117 |
| 2023-11-08 | 4,267.10 | 4,277.21 | 4,263.00 | 4,265.00 | 4,177.51 | 624 |
| 2023-11-07 | 4,276.00 | 4,276.00 | 4,272.00 | 4,272.61 | 4,176.06 | 337 |
| 2023-11-06 | 4,273.22 | 4,283.87 | 4,269.50 | 4,269.50 | 4,173.02 | 13,648 |
| 2023-11-03 | 4,226.46 | 4,257.48 | 4,226.46 | 4,257.48 | 4,161.27 | 5,498 |
| 2023-11-01 | 4,276.37 | 4,276.37 | 4,248.23 | 4,248.23 | 4,152.23 | 1,481 |
| 2023-10-31 | 4,225.11 | 4,235.50 | 4,200.02 | 4,235.50 | 4,139.79 | 2,065 |
| 2023-10-30 | 4,203.11 | 4,203.11 | 4,203.00 | 4,203.00 | 4,108.02 | 477 |
| 2023-10-27 | 4,161.67 | 4,161.67 | 4,080.12 | 4,080.12 | 3,987.92 | 638 |
| 2023-10-26 | 4,230.00 | 4,240.00 | 4,215.39 | 4,215.39 | 4,120.13 | 2,524 |
| 2023-10-25 | 4,316.00 | 4,355.10 | 4,316.00 | 4,343.29 | 4,245.14 | 3,342 |
| 2023-10-24 | 4,264.61 | 4,288.00 | 4,264.61 | 4,288.00 | 4,191.10 | 1,199 |
| 2023-10-23 | 4,240.00 | 4,240.00 | 4,218.00 | 4,218.00 | 4,122.68 | 228 |
| 2023-10-20 | 4,263.00 | 4,271.40 | 4,262.51 | 4,262.51 | 4,166.19 | 2,112 |
| 2023-10-19 | 4,328.00 | 4,328.00 | 4,328.00 | 4,328.00 | 4,230.20 | 150 |
| 2023-10-18 | 4,375.00 | 4,375.00 | 4,334.00 | 4,342.00 | 4,243.88 | 942 |
| 2023-10-17 | 4,317.10 | 4,335.00 | 4,310.00 | 4,333.89 | 4,235.96 | 7,643 |
| 2023-10-16 | 4,300.00 | 4,341.60 | 4,282.17 | 4,299.00 | 4,201.85 | 1,327 |
| 2023-10-13 | 4,241.00 | 4,280.00 | 4,241.00 | 4,280.00 | 4,183.28 | 1,920 |
| 2023-10-12 | 4,240.50 | 4,266.00 | 4,235.00 | 4,266.00 | 4,169.60 | 3,135 |
| 2023-10-11 | 4,229.00 | 4,229.44 | 4,114.01 | 4,208.22 | 4,113.13 | 5,366 |
| 2023-10-10 | 4,270.00 | 4,275.00 | 4,252.61 | 4,252.61 | 4,156.51 | 1,965 |
| 2023-10-09 | 4,268.00 | 4,268.00 | 4,268.00 | 4,268.00 | 4,171.55 | 29 |
| 2023-10-06 | 4,299.99 | 4,299.99 | 4,268.33 | 4,278.55 | 4,181.87 | 4,520 |
| 2023-10-05 | 4,209.20 | 4,263.96 | 4,209.20 | 4,263.96 | 4,167.61 | 834 |
| 2023-10-04 | 4,130.00 | 4,159.90 | 4,130.00 | 4,154.00 | 4,060.13 | 1,402 |
| 2023-10-03 | 4,120.00 | 4,124.98 | 4,070.03 | 4,100.00 | 4,007.35 | 242 |
| 2023-10-02 | 4,041.79 | 4,080.00 | 4,041.79 | 4,078.72 | 3,986.55 | 2,715 |
| 2023-09-29 | 4,040.00 | 4,040.00 | 4,010.00 | 4,010.00 | 3,919.38 | 1,262 |
| 2023-09-28 | 4,073.30 | 4,073.60 | 4,073.30 | 4,073.60 | 3,981.55 | 135 |
| 2023-09-27 | 4,035.00 | 4,129.99 | 4,031.01 | 4,129.99 | 4,036.66 | 6,312 |
| 2023-09-26 | 4,024.00 | 4,042.15 | 4,020.01 | 4,033.73 | 3,942.58 | 1,572 |
| 2023-09-25 | 4,071.40 | 4,071.40 | 4,050.11 | 4,057.25 | 3,965.57 | 807 |
| 2023-09-22 | 4,080.00 | 4,080.00 | 4,045.00 | 4,045.00 | 3,953.59 | 1,472 |
| 2023-09-21 | 4,065.00 | 4,081.00 | 4,065.00 | 4,081.00 | 3,988.78 | 148 |
| 2023-09-20 | 4,157.25 | 4,159.20 | 4,157.25 | 4,159.20 | 4,065.21 | 49 |
| 2023-09-19 | 4,179.75 | 4,179.75 | 4,179.75 | 4,179.75 | 4,085.30 | 0 |
| 2023-09-18 | 4,186.11 | 4,215.00 | 4,138.25 | 4,179.75 | 4,085.30 | 193 |
| 2023-09-15 | 4,150.00 | 4,150.00 | 4,100.01 | 4,100.01 | 4,007.36 | 173 |
| 2023-09-14 | 4,215.99 | 4,215.99 | 4,115.00 | 4,121.12 | 4,027.99 | 124 |
| 2023-09-13 | 4,270.00 | 4,270.50 | 4,240.01 | 4,243.25 | 4,147.36 | 513 |
| 2023-09-12 | 4,279.00 | 4,279.00 | 4,263.90 | 4,264.30 | 4,167.94 | 392 |
| 2023-09-11 | 4,307.00 | 4,307.00 | 4,245.72 | 4,245.72 | 4,149.78 | 470 |
| 2023-09-08 | 4,340.00 | 4,345.00 | 4,340.00 | 4,340.68 | 4,242.59 | 1,043 |
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.