Visa Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 3,970.00 | 3,993.00 | 3,970.00 | 3,993.00 | 3,880.13 | 83 |
| 2022-12-21 | 4,071.00 | 4,077.50 | 4,061.00 | 4,061.00 | 3,946.21 | 1,328 |
| 2022-12-20 | 4,036.85 | 4,068.98 | 4,036.85 | 4,068.98 | 3,953.97 | 1,456 |
| 2022-12-19 | 4,086.15 | 4,086.15 | 4,039.50 | 4,058.98 | 3,944.25 | 980 |
| 2022-12-16 | 4,096.00 | 4,103.50 | 4,074.00 | 4,086.15 | 3,970.65 | 1,695 |
| 2022-12-15 | 4,120.00 | 4,120.00 | 4,029.32 | 4,029.32 | 3,915.43 | 1,382 |
| 2022-12-14 | 4,229.00 | 4,250.00 | 4,191.24 | 4,247.00 | 4,126.95 | 540 |
| 2022-12-13 | 4,295.00 | 4,295.00 | 4,180.00 | 4,180.00 | 4,061.85 | 198 |
| 2022-12-09 | 4,123.00 | 4,178.29 | 4,123.00 | 4,152.66 | 4,035.28 | 108 |
| 2022-12-08 | 4,106.50 | 4,106.50 | 4,046.78 | 4,046.78 | 3,932.39 | 492 |
| 2022-12-07 | 4,062.00 | 4,101.00 | 4,062.00 | 4,072.85 | 3,957.73 | 3,105 |
| 2022-12-06 | 4,140.00 | 4,140.00 | 4,095.01 | 4,109.29 | 3,993.14 | 1,207 |
| 2022-12-05 | 4,229.12 | 4,284.55 | 4,215.44 | 4,215.44 | 4,096.29 | 4,929 |
| 2022-12-02 | 4,150.00 | 4,220.00 | 4,150.00 | 4,209.00 | 4,090.03 | 2,064 |
| 2022-12-01 | 4,153.00 | 4,166.00 | 4,140.00 | 4,166.00 | 4,048.24 | 1,015 |
| 2022-11-30 | 4,069.81 | 4,165.00 | 4,069.81 | 4,161.21 | 4,043.59 | 586 |
| 2022-11-29 | 4,025.00 | 4,025.00 | 4,000.00 | 4,012.00 | 3,898.60 | 569 |
| 2022-11-28 | 4,093.01 | 4,094.00 | 4,070.24 | 4,070.24 | 3,955.19 | 656 |
| 2022-11-25 | 4,123.00 | 4,136.00 | 4,123.00 | 4,136.00 | 4,019.09 | 67 |
| 2022-11-24 | 4,046.71 | 4,046.71 | 4,046.71 | 4,046.71 | 3,932.33 | 0 |
| 2022-11-23 | 4,075.50 | 4,110.00 | 4,046.71 | 4,046.71 | 3,932.33 | 4,181 |
| 2022-11-22 | 4,054.00 | 4,075.50 | 4,035.00 | 4,075.50 | 3,960.30 | 51,153 |
| 2022-11-18 | 4,125.00 | 4,125.00 | 4,073.89 | 4,105.00 | 3,988.97 | 760 |
| 2022-11-17 | 4,056.00 | 4,097.00 | 3,977.21 | 4,086.00 | 3,970.51 | 231 |
| 2022-11-16 | 4,054.99 | 4,063.00 | 4,030.00 | 4,055.01 | 3,940.39 | 722 |
| 2022-11-15 | 4,130.00 | 4,130.00 | 4,049.00 | 4,055.34 | 3,940.71 | 1,253 |
| 2022-11-14 | 4,007.07 | 4,040.51 | 4,007.07 | 4,007.07 | 3,893.81 | 213 |
| 2022-11-11 | 3,973.54 | 4,007.07 | 3,973.03 | 4,007.07 | 3,893.81 | 7,897 |
| 2022-11-10 | 3,928.00 | 3,993.58 | 3,900.01 | 3,968.00 | 3,855.84 | 1,916 |
| 2022-11-09 | 3,888.00 | 3,888.00 | 3,800.00 | 3,801.00 | 3,693.56 | 439 |
| 2022-11-08 | 3,946.73 | 3,991.99 | 3,930.00 | 3,991.99 | 3,870.58 | 476 |
| 2022-11-07 | 3,870.00 | 3,889.50 | 3,840.02 | 3,889.50 | 3,771.21 | 177 |
| 2022-11-04 | 3,870.00 | 3,904.00 | 3,870.00 | 3,904.00 | 3,785.27 | 211 |
| 2022-11-03 | 3,890.00 | 3,890.00 | 3,840.00 | 3,870.53 | 3,752.82 | 696 |
| 2022-11-01 | 4,062.61 | 4,129.18 | 4,050.01 | 4,084.00 | 3,959.80 | 1,087 |
| 2022-10-31 | 4,100.00 | 4,104.00 | 4,080.00 | 4,080.00 | 3,955.92 | 450 |
| 2022-10-28 | 4,068.00 | 4,179.99 | 4,068.00 | 4,165.08 | 4,038.41 | 2,252 |
| 2022-10-27 | 4,025.00 | 4,090.00 | 4,022.11 | 4,068.97 | 3,945.22 | 1,197 |
| 2022-10-26 | 3,975.00 | 4,099.90 | 3,975.00 | 4,069.99 | 3,946.21 | 6,189 |
| 2022-10-25 | 3,856.00 | 3,880.00 | 3,840.00 | 3,877.25 | 3,759.33 | 644 |
| 2022-10-24 | 3,802.00 | 3,802.00 | 3,802.00 | 3,802.00 | 3,686.37 | 570 |
| 2022-10-21 | 3,718.00 | 3,819.99 | 3,718.00 | 3,813.44 | 3,697.46 | 1,407 |
| 2022-10-20 | 3,796.00 | 3,796.00 | 3,747.70 | 3,747.70 | 3,633.72 | 557 |
| 2022-10-19 | 3,733.00 | 3,959.99 | 3,723.00 | 3,959.74 | 3,839.32 | 869 |
| 2022-10-18 | 3,730.00 | 3,769.00 | 3,730.00 | 3,747.88 | 3,633.90 | 3,677 |
| 2022-10-17 | 3,705.02 | 3,705.03 | 3,704.00 | 3,704.00 | 3,591.35 | 103 |
| 2022-10-14 | 3,694.77 | 3,694.77 | 3,694.77 | 3,694.77 | 3,582.40 | 0 |
| 2022-10-13 | 3,569.25 | 3,718.29 | 3,569.25 | 3,694.77 | 3,582.40 | 2,436 |
| 2022-10-12 | 3,603.00 | 3,606.00 | 3,575.00 | 3,575.01 | 3,466.29 | 2,068 |
| 2022-10-11 | 3,600.00 | 3,632.00 | 3,582.00 | 3,597.00 | 3,487.61 | 1,350 |
| 2022-10-10 | 3,685.00 | 3,685.00 | 3,629.00 | 3,656.00 | 3,544.81 | 140 |
| 2022-10-07 | 3,670.00 | 3,675.00 | 3,656.91 | 3,675.00 | 3,563.24 | 2,157 |
| 2022-10-06 | 3,757.00 | 3,760.00 | 3,732.32 | 3,732.32 | 3,618.81 | 4,076 |
| 2022-10-05 | 3,687.00 | 3,779.99 | 3,677.74 | 3,778.00 | 3,663.10 | 5,345 |
| 2022-10-04 | 3,712.00 | 3,712.00 | 3,689.00 | 3,708.99 | 3,596.19 | 9,354 |
| 2022-10-03 | 3,625.00 | 3,668.00 | 3,625.00 | 3,668.00 | 3,556.45 | 1,045 |
| 2022-09-30 | 3,650.00 | 3,650.00 | 3,580.00 | 3,581.34 | 3,472.42 | 9,691 |
| 2022-09-29 | 3,645.00 | 3,668.27 | 3,605.01 | 3,630.00 | 3,519.60 | 1,580 |
| 2022-09-28 | 3,601.00 | 3,661.00 | 3,565.00 | 3,636.67 | 3,526.07 | 3,235 |
| 2022-09-27 | 3,713.00 | 3,753.89 | 3,618.00 | 3,649.99 | 3,538.99 | 929 |
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.