Visa Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 3,750.39 | 3,750.39 | 3,687.00 | 3,687.00 | 3,574.87 | 312 |
| 2022-09-23 | 3,683.00 | 3,723.00 | 3,683.00 | 3,710.00 | 3,597.17 | 774 |
| 2022-09-22 | 3,730.00 | 3,762.49 | 3,700.00 | 3,718.04 | 3,604.97 | 25,882 |
| 2022-09-21 | 3,830.00 | 3,830.00 | 3,750.00 | 3,751.21 | 3,637.13 | 3,051 |
| 2022-09-20 | 3,840.00 | 3,918.59 | 3,810.00 | 3,830.00 | 3,713.52 | 591 |
| 2022-09-19 | 3,860.00 | 3,860.00 | 3,842.00 | 3,842.00 | 3,725.16 | 35 |
| 2022-09-15 | 3,935.11 | 3,935.11 | 3,920.00 | 3,924.00 | 3,804.66 | 100 |
| 2022-09-14 | 4,000.00 | 4,000.00 | 3,953.54 | 3,953.54 | 3,833.30 | 882 |
| 2022-09-13 | 4,089.00 | 4,089.00 | 4,035.00 | 4,056.00 | 3,932.65 | 2,985 |
| 2022-09-12 | 4,077.79 | 4,100.00 | 4,077.79 | 4,087.27 | 3,962.97 | 877 |
| 2022-09-09 | 4,073.00 | 4,073.00 | 4,072.83 | 4,072.83 | 3,948.97 | 777 |
| 2022-09-08 | 3,955.02 | 4,020.00 | 3,955.02 | 3,987.00 | 3,865.75 | 119 |
| 2022-09-07 | 3,970.00 | 3,993.04 | 3,950.02 | 3,950.02 | 3,829.89 | 138 |
| 2022-09-06 | 3,969.87 | 4,020.00 | 3,940.01 | 4,020.00 | 3,897.74 | 443 |
| 2022-09-05 | 3,952.57 | 3,952.57 | 3,952.57 | 3,952.57 | 3,832.36 | 0 |
| 2022-09-02 | 3,999.99 | 3,999.99 | 3,952.57 | 3,952.57 | 3,832.36 | 2,016 |
| 2022-09-01 | 4,007.00 | 4,025.83 | 3,991.00 | 4,025.83 | 3,903.40 | 2,335 |
| 2022-08-31 | 4,057.45 | 4,057.45 | 4,007.00 | 4,012.20 | 3,890.18 | 29,795 |
| 2022-08-30 | 4,082.00 | 4,082.00 | 4,053.00 | 4,053.00 | 3,929.74 | 519 |
| 2022-08-29 | 4,030.00 | 4,054.99 | 4,030.00 | 4,053.00 | 3,929.74 | 69 |
| 2022-08-26 | 4,080.01 | 4,080.01 | 4,080.01 | 4,080.01 | 3,955.93 | 50 |
| 2022-08-25 | 4,150.50 | 4,154.00 | 4,150.50 | 4,154.00 | 4,027.67 | 522 |
| 2022-08-24 | 4,110.00 | 4,139.00 | 4,100.01 | 4,100.01 | 3,975.32 | 71 |
| 2022-08-23 | 4,175.00 | 4,200.00 | 4,136.01 | 4,168.00 | 4,041.24 | 103 |
| 2022-08-22 | 4,239.00 | 4,239.00 | 4,239.00 | 4,239.00 | 4,110.08 | 17 |
| 2022-08-19 | 4,299.31 | 4,317.43 | 4,299.31 | 4,315.00 | 4,183.77 | 2,359 |
| 2022-08-18 | 4,315.00 | 4,340.00 | 4,315.00 | 4,340.00 | 4,208.01 | 775 |
| 2022-08-17 | 4,299.00 | 4,299.00 | 4,225.02 | 4,261.82 | 4,132.21 | 3,089 |
| 2022-08-16 | 4,271.65 | 4,390.39 | 4,271.65 | 4,366.92 | 4,234.11 | 2,004 |
| 2022-08-15 | 4,246.00 | 4,319.99 | 4,244.00 | 4,260.00 | 4,130.44 | 1,756 |
| 2022-08-12 | 4,202.00 | 4,300.00 | 4,188.00 | 4,193.00 | 4,065.48 | 261 |
| 2022-08-11 | 4,240.00 | 4,240.80 | 4,210.00 | 4,210.00 | 4,081.96 | 748 |
| 2022-08-10 | 4,135.00 | 4,274.50 | 4,135.00 | 4,254.00 | 4,117.36 | 732 |
| 2022-08-09 | 4,284.00 | 4,284.00 | 4,253.01 | 4,253.01 | 4,116.40 | 61 |
| 2022-08-08 | 4,357.51 | 4,367.00 | 4,325.00 | 4,339.98 | 4,200.58 | 858 |
| 2022-08-05 | 4,337.00 | 4,400.00 | 4,337.00 | 4,357.51 | 4,217.55 | 4,676 |
| 2022-08-04 | 4,295.00 | 4,348.01 | 4,295.00 | 4,347.00 | 4,207.38 | 1,035 |
| 2022-08-03 | 4,319.98 | 4,344.00 | 4,255.00 | 4,255.00 | 4,118.33 | 3,213 |
| 2022-08-02 | 4,193.00 | 4,286.20 | 4,193.00 | 4,286.20 | 4,148.53 | 1,572 |
| 2022-08-01 | 4,283.00 | 4,311.00 | 4,283.00 | 4,311.00 | 4,172.53 | 3,106 |
| 2022-07-29 | 4,323.00 | 4,330.00 | 4,280.01 | 4,330.00 | 4,190.92 | 1,191 |
| 2022-07-28 | 4,245.56 | 4,332.00 | 4,245.56 | 4,332.00 | 4,192.86 | 703 |
| 2022-07-27 | 4,384.79 | 4,423.00 | 4,200.00 | 4,294.75 | 4,156.80 | 1,758 |
| 2022-07-26 | 4,385.00 | 4,385.00 | 4,336.00 | 4,350.00 | 4,210.28 | 361 |
| 2022-07-25 | 4,387.59 | 4,387.60 | 4,364.70 | 4,380.38 | 4,239.68 | 642 |
| 2022-07-22 | 4,464.00 | 4,464.00 | 4,354.01 | 4,387.60 | 4,246.67 | 1,802 |
| 2022-07-21 | 4,390.02 | 4,468.00 | 4,390.02 | 4,468.00 | 4,324.49 | 397 |
| 2022-07-20 | 4,339.65 | 4,393.00 | 4,339.65 | 4,369.52 | 4,229.17 | 3,512 |
| 2022-07-19 | 4,300.00 | 4,379.00 | 4,299.57 | 4,374.00 | 4,233.51 | 335 |
| 2022-07-18 | 4,360.00 | 4,364.99 | 4,250.00 | 4,250.00 | 4,113.49 | 76 |
| 2022-07-15 | 4,350.00 | 4,360.00 | 4,290.00 | 4,320.00 | 4,181.24 | 5,510 |
| 2022-07-14 | 4,217.50 | 4,281.00 | 4,217.50 | 4,271.45 | 4,134.25 | 1,574 |
| 2022-07-13 | 4,230.00 | 4,234.88 | 4,217.50 | 4,217.50 | 4,082.03 | 648 |
| 2022-07-12 | 4,293.00 | 4,315.00 | 4,267.80 | 4,272.00 | 4,134.78 | 561 |
| 2022-07-11 | 4,230.00 | 4,275.25 | 4,230.00 | 4,256.77 | 4,120.04 | 1,001 |
| 2022-07-08 | 4,135.49 | 4,170.85 | 4,135.49 | 4,162.00 | 4,028.32 | 1,731 |
| 2022-07-07 | 4,167.88 | 4,167.88 | 4,131.01 | 4,144.00 | 4,010.90 | 204 |
| 2022-07-06 | 4,117.61 | 4,198.99 | 4,117.61 | 4,152.62 | 4,019.24 | 247 |
| 2022-07-05 | 4,035.45 | 4,114.67 | 4,030.00 | 4,110.00 | 3,977.99 | 7,554 |
| 2022-07-04 | 4,035.44 | 4,035.44 | 4,035.44 | 4,035.44 | 3,905.82 | 0 |
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.