Visa Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 3,985.00 | 4,035.44 | 3,970.00 | 4,035.44 | 3,905.82 | 674 |
| 2022-06-30 | 3,984.90 | 3,984.90 | 3,911.00 | 3,969.00 | 3,841.52 | 192 |
| 2022-06-29 | 4,000.00 | 4,004.00 | 4,000.00 | 4,004.00 | 3,875.39 | 260 |
| 2022-06-28 | 4,065.00 | 4,065.00 | 3,920.41 | 3,985.00 | 3,857.00 | 6,113 |
| 2022-06-27 | 4,083.00 | 4,100.00 | 4,051.50 | 4,079.99 | 3,948.94 | 635 |
| 2022-06-24 | 4,031.00 | 4,070.00 | 4,025.02 | 4,070.00 | 3,939.27 | 1,684 |
| 2022-06-23 | 3,931.00 | 3,947.00 | 3,900.00 | 3,907.00 | 3,781.51 | 866 |
| 2022-06-22 | 3,880.00 | 3,926.00 | 3,865.00 | 3,885.00 | 3,760.21 | 3,395 |
| 2022-06-21 | 3,928.00 | 3,948.00 | 3,900.00 | 3,900.00 | 3,774.73 | 2,603 |
| 2022-06-20 | 3,851.01 | 3,851.01 | 3,851.01 | 3,851.01 | 3,727.32 | 0 |
| 2022-06-17 | 3,825.00 | 3,876.50 | 3,825.00 | 3,851.01 | 3,727.32 | 187 |
| 2022-06-16 | 3,900.00 | 3,900.00 | 3,837.03 | 3,845.00 | 3,721.50 | 96 |
| 2022-06-15 | 4,023.00 | 4,083.18 | 3,976.02 | 4,000.00 | 3,871.52 | 873 |
| 2022-06-14 | 3,984.00 | 4,000.00 | 3,962.00 | 4,000.00 | 3,871.52 | 1,289 |
| 2022-06-13 | 3,950.00 | 3,986.00 | 3,915.01 | 3,970.00 | 3,842.48 | 324 |
| 2022-06-10 | 3,985.00 | 4,001.00 | 3,980.00 | 3,993.84 | 3,865.56 | 299 |
| 2022-06-09 | 4,179.99 | 4,179.99 | 4,080.00 | 4,080.00 | 3,948.95 | 177 |
| 2022-06-08 | 4,205.00 | 4,218.65 | 4,205.00 | 4,218.65 | 4,083.15 | 2,624 |
| 2022-06-07 | 4,190.00 | 4,190.00 | 4,175.00 | 4,175.00 | 4,040.90 | 157 |
| 2022-06-06 | 4,221.00 | 4,226.00 | 4,183.00 | 4,190.00 | 4,055.42 | 2,332 |
| 2022-06-03 | 4,170.81 | 4,170.81 | 4,155.00 | 4,168.00 | 4,034.12 | 1,590 |
| 2022-06-02 | 4,180.00 | 4,194.00 | 4,104.42 | 4,194.00 | 4,059.29 | 1,724 |
| 2022-06-01 | 4,157.00 | 4,165.00 | 4,130.00 | 4,130.00 | 3,997.35 | 291 |
| 2022-05-31 | 4,135.01 | 4,214.99 | 4,135.00 | 4,182.17 | 4,047.84 | 3,580 |
| 2022-05-30 | 4,135.01 | 4,135.01 | 4,135.01 | 4,135.01 | 4,002.19 | 0 |
| 2022-05-27 | 4,133.00 | 4,170.00 | 4,100.00 | 4,135.01 | 4,002.19 | 3,817 |
| 2022-05-26 | 4,079.00 | 4,142.82 | 4,079.00 | 4,142.82 | 4,009.75 | 1,263 |
| 2022-05-25 | 4,017.00 | 4,049.00 | 4,017.00 | 4,043.15 | 3,913.28 | 2,326 |
| 2022-05-24 | 4,000.01 | 4,020.00 | 4,000.00 | 4,017.00 | 3,887.97 | 348 |
| 2022-05-23 | 4,039.60 | 4,118.00 | 4,039.60 | 4,113.55 | 3,981.42 | 175 |
| 2022-05-20 | 3,956.39 | 3,956.39 | 3,867.50 | 3,950.00 | 3,823.13 | 3,093 |
| 2022-05-19 | 3,901.11 | 3,937.00 | 3,880.01 | 3,937.00 | 3,810.54 | 3,567 |
| 2022-05-18 | 4,059.99 | 4,091.80 | 4,001.01 | 4,001.01 | 3,872.50 | 1,891 |
| 2022-05-17 | 4,001.01 | 4,055.79 | 4,001.01 | 4,055.79 | 3,925.52 | 618 |
| 2022-05-16 | 3,964.00 | 3,975.00 | 3,964.00 | 3,964.80 | 3,837.45 | 206 |
| 2022-05-13 | 4,020.59 | 4,020.59 | 3,983.22 | 4,020.00 | 3,890.88 | 598 |
| 2022-05-12 | 3,920.01 | 3,997.98 | 3,810.01 | 3,880.00 | 3,755.38 | 755 |
| 2022-05-11 | 3,950.01 | 4,000.00 | 3,950.01 | 4,000.00 | 3,864.16 | 71 |
| 2022-05-10 | 3,940.00 | 3,955.00 | 3,900.02 | 3,934.50 | 3,800.88 | 1,211 |
| 2022-05-09 | 4,000.00 | 4,000.00 | 3,927.00 | 3,932.61 | 3,799.05 | 567 |
| 2022-05-06 | 4,100.00 | 4,135.21 | 4,059.00 | 4,059.00 | 3,921.15 | 3,358 |
| 2022-05-05 | 4,213.56 | 4,213.56 | 4,156.00 | 4,156.00 | 4,014.86 | 118 |
| 2022-05-04 | 4,177.22 | 4,278.00 | 4,176.55 | 4,205.02 | 4,062.21 | 1,306 |
| 2022-05-03 | 4,290.39 | 4,290.39 | 4,200.00 | 4,230.00 | 4,086.34 | 62 |
| 2022-05-02 | 4,315.19 | 4,315.19 | 4,200.01 | 4,268.00 | 4,123.05 | 447 |
| 2022-04-29 | 4,432.31 | 4,438.00 | 4,296.01 | 4,336.00 | 4,188.74 | 1,260 |
| 2022-04-28 | 4,500.93 | 4,570.00 | 4,432.31 | 4,432.31 | 4,281.78 | 811 |
| 2022-04-27 | 4,400.00 | 4,504.21 | 4,277.01 | 4,309.91 | 4,163.54 | 8,002 |
| 2022-04-26 | 4,178.00 | 4,180.00 | 4,100.01 | 4,120.15 | 3,980.22 | 996 |
| 2022-04-25 | 4,200.00 | 4,220.00 | 4,200.00 | 4,202.00 | 4,059.30 | 369 |
| 2022-04-22 | 4,302.00 | 4,304.00 | 4,153.11 | 4,153.11 | 4,012.07 | 1,109 |
| 2022-04-21 | 4,499.98 | 4,499.98 | 4,362.51 | 4,400.00 | 4,250.57 | 6,996 |
| 2022-04-20 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,244.77 | 39 |
| 2022-04-19 | 4,284.00 | 4,315.00 | 4,284.00 | 4,315.00 | 4,168.46 | 533 |
| 2022-04-18 | 4,281.00 | 4,281.60 | 4,225.00 | 4,225.00 | 4,081.51 | 1,046 |
| 2022-04-13 | 4,205.00 | 4,205.00 | 4,180.00 | 4,196.00 | 4,053.50 | 2,084 |
| 2022-04-12 | 4,256.61 | 4,259.42 | 4,176.00 | 4,219.98 | 4,076.66 | 2,556 |
| 2022-04-11 | 4,360.00 | 4,360.00 | 4,278.00 | 4,278.00 | 4,132.71 | 2,068 |
| 2022-04-08 | 4,382.28 | 4,400.00 | 4,360.00 | 4,360.00 | 4,211.93 | 1,199 |
| 2022-04-07 | 4,350.00 | 4,363.00 | 4,301.02 | 4,301.02 | 4,154.95 | 1,993 |
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.