Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← V.MX stock page

Visa Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-174,096.384,127.484,083.254,083.253,975.721,735
2023-03-164,021.804,062.004,021.804,060.003,953.09402
2023-03-154,075.004,108.964,071.004,098.003,990.09779
2023-03-144,081.004,081.004,020.004,070.803,963.603,003
2023-03-134,086.004,109.004,080.004,100.003,992.0382
2023-03-104,000.004,013.503,994.003,994.003,888.822,710
2023-03-094,038.504,038.504,000.894,010.003,904.402,418
2023-03-084,000.004,000.003,908.353,908.353,805.43103
2023-03-074,094.974,094.974,050.004,053.043,946.31203
2023-03-064,025.024,088.224,025.024,080.003,972.566,131
2023-03-033,960.004,014.013,960.004,013.163,907.487,481
2023-03-023,955.003,970.003,942.183,960.003,855.72476
2023-03-013,997.853,997.853,937.403,937.403,833.711,734
2023-02-283,965.024,060.003,965.024,045.003,938.481,062
2023-02-274,047.004,047.004,040.004,040.003,933.6141
2023-02-244,045.004,048.254,034.004,048.253,941.65346
2023-02-234,041.004,070.054,035.014,064.643,957.60569
2023-02-224,038.464,050.004,038.464,040.003,933.61103
2023-02-214,077.004,077.004,061.424,061.423,954.47270
2023-02-204,089.224,089.224,089.224,089.223,981.540
2023-02-174,130.004,130.004,089.224,089.223,981.543,456
2023-02-164,231.014,231.014,150.024,150.024,040.74782
2023-02-154,263.004,263.004,231.014,231.014,119.591,166
2023-02-144,236.004,260.004,236.004,258.994,146.84599
2023-02-134,272.754,272.754,194.344,221.174,110.011,382
2023-02-104,292.004,292.004,240.004,240.494,128.82912
2023-02-094,379.534,379.534,360.004,360.004,245.192,070
2023-02-084,375.004,375.004,295.514,295.514,174.09683
2023-02-074,372.004,372.004,280.424,362.714,239.391,993
2023-02-034,324.004,360.004,310.004,355.004,231.903,766
2023-02-024,294.904,308.244,266.004,267.004,146.392,111
2023-02-014,293.004,293.004,284.004,286.004,164.852,568
2023-01-314,300.004,340.004,013.024,284.844,163.724,541
2023-01-304,280.004,309.004,280.004,305.484,183.78380
2023-01-274,334.004,366.204,295.004,342.654,219.903,397
2023-01-264,199.024,289.004,199.024,219.644,100.376,593
2023-01-254,164.004,199.004,164.004,199.004,080.313,303
2023-01-244,260.004,400.004,200.004,200.004,081.281,341
2023-01-234,216.224,249.984,160.244,160.244,042.651,816
2023-01-204,195.324,218.014,195.324,216.224,097.04307
2023-01-194,177.004,200.504,177.004,181.504,063.31414
2023-01-184,165.244,165.244,100.064,151.904,034.544,695
2023-01-174,198.704,198.704,165.004,165.244,047.511,462
2023-01-164,199.994,199.994,199.994,199.994,081.276
2023-01-134,181.994,199.994,150.004,199.994,081.271,450
2023-01-124,205.004,217.464,180.064,217.464,098.252,765
2023-01-114,214.004,219.994,175.004,219.994,100.711,787
2023-01-104,212.004,242.984,197.004,242.974,123.04674
2023-01-094,218.284,252.004,178.824,198.004,079.34541
2023-01-064,083.004,139.654,083.004,139.654,022.642,064
2023-01-054,112.004,120.004,083.004,083.003,967.59141
2023-01-044,089.004,089.004,078.004,078.003,962.731,005
2023-01-034,065.084,065.084,007.004,010.633,897.271,643
2023-01-024,047.004,047.004,047.004,047.003,932.610
2022-12-304,047.004,047.004,047.004,047.003,932.610
2022-12-293,990.154,047.003,990.154,047.003,932.6165
2022-12-284,041.004,041.003,990.153,990.153,877.362,557
2022-12-273,981.524,030.003,981.524,016.293,902.772,183
2022-12-263,981.523,981.523,981.523,981.523,868.980
2022-12-234,020.004,020.003,970.003,981.523,868.9813,573
← NewerPage 16 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-1111.4657 MXN
2026-05-1211.5652 MXN
2026-02-1011.5448 MXN
2025-11-1212.2620 MXN
2025-08-1210.9637 MXN
2025-05-1311.5041 MXN
2025-02-1112.1418 MXN
2024-11-1212.1252 MXN
2024-08-099.7770 MXN
2024-05-168.6804 MXN
2024-02-088.8881 MXN
2023-11-089.0899 MXN
2023-08-107.6221 MXN
2023-05-117.9388 MXN
2023-02-098.5255 MXN
2022-11-098.8166 MXN
2022-08-117.4922 MXN
2022-05-127.6097 MXN
2022-02-107.6480 MXN
2021-11-107.6740 MXN
2021-08-126.3724 MXN
2021-05-136.4261 MXN
2021-02-116.3787 MXN
2020-11-126.5618 MXN
2020-08-136.6906 MXN
2020-05-137.2824 MXN
2020-02-135.5935 MXN
2019-11-145.8300 MXN
2019-08-154.9076 MXN
2019-05-164.7731 MXN
2019-02-144.8491 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.