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
2022-12-223,970.003,993.003,970.003,993.003,880.1383
2022-12-214,071.004,077.504,061.004,061.003,946.211,328
2022-12-204,036.854,068.984,036.854,068.983,953.971,456
2022-12-194,086.154,086.154,039.504,058.983,944.25980
2022-12-164,096.004,103.504,074.004,086.153,970.651,695
2022-12-154,120.004,120.004,029.324,029.323,915.431,382
2022-12-144,229.004,250.004,191.244,247.004,126.95540
2022-12-134,295.004,295.004,180.004,180.004,061.85198
2022-12-094,123.004,178.294,123.004,152.664,035.28108
2022-12-084,106.504,106.504,046.784,046.783,932.39492
2022-12-074,062.004,101.004,062.004,072.853,957.733,105
2022-12-064,140.004,140.004,095.014,109.293,993.141,207
2022-12-054,229.124,284.554,215.444,215.444,096.294,929
2022-12-024,150.004,220.004,150.004,209.004,090.032,064
2022-12-014,153.004,166.004,140.004,166.004,048.241,015
2022-11-304,069.814,165.004,069.814,161.214,043.59586
2022-11-294,025.004,025.004,000.004,012.003,898.60569
2022-11-284,093.014,094.004,070.244,070.243,955.19656
2022-11-254,123.004,136.004,123.004,136.004,019.0967
2022-11-244,046.714,046.714,046.714,046.713,932.330
2022-11-234,075.504,110.004,046.714,046.713,932.334,181
2022-11-224,054.004,075.504,035.004,075.503,960.3051,153
2022-11-184,125.004,125.004,073.894,105.003,988.97760
2022-11-174,056.004,097.003,977.214,086.003,970.51231
2022-11-164,054.994,063.004,030.004,055.013,940.39722
2022-11-154,130.004,130.004,049.004,055.343,940.711,253
2022-11-144,007.074,040.514,007.074,007.073,893.81213
2022-11-113,973.544,007.073,973.034,007.073,893.817,897
2022-11-103,928.003,993.583,900.013,968.003,855.841,916
2022-11-093,888.003,888.003,800.003,801.003,693.56439
2022-11-083,946.733,991.993,930.003,991.993,870.58476
2022-11-073,870.003,889.503,840.023,889.503,771.21177
2022-11-043,870.003,904.003,870.003,904.003,785.27211
2022-11-033,890.003,890.003,840.003,870.533,752.82696
2022-11-014,062.614,129.184,050.014,084.003,959.801,087
2022-10-314,100.004,104.004,080.004,080.003,955.92450
2022-10-284,068.004,179.994,068.004,165.084,038.412,252
2022-10-274,025.004,090.004,022.114,068.973,945.221,197
2022-10-263,975.004,099.903,975.004,069.993,946.216,189
2022-10-253,856.003,880.003,840.003,877.253,759.33644
2022-10-243,802.003,802.003,802.003,802.003,686.37570
2022-10-213,718.003,819.993,718.003,813.443,697.461,407
2022-10-203,796.003,796.003,747.703,747.703,633.72557
2022-10-193,733.003,959.993,723.003,959.743,839.32869
2022-10-183,730.003,769.003,730.003,747.883,633.903,677
2022-10-173,705.023,705.033,704.003,704.003,591.35103
2022-10-143,694.773,694.773,694.773,694.773,582.400
2022-10-133,569.253,718.293,569.253,694.773,582.402,436
2022-10-123,603.003,606.003,575.003,575.013,466.292,068
2022-10-113,600.003,632.003,582.003,597.003,487.611,350
2022-10-103,685.003,685.003,629.003,656.003,544.81140
2022-10-073,670.003,675.003,656.913,675.003,563.242,157
2022-10-063,757.003,760.003,732.323,732.323,618.814,076
2022-10-053,687.003,779.993,677.743,778.003,663.105,345
2022-10-043,712.003,712.003,689.003,708.993,596.199,354
2022-10-033,625.003,668.003,625.003,668.003,556.451,045
2022-09-303,650.003,650.003,580.003,581.343,472.429,691
2022-09-293,645.003,668.273,605.013,630.003,519.601,580
2022-09-283,601.003,661.003,565.003,636.673,526.073,235
2022-09-273,713.003,753.893,618.003,649.993,538.99929
← NewerPage 17 of 22 · 1,261 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.