Visa Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 4,350.00 | 4,363.00 | 4,301.02 | 4,301.02 | 4,154.95 | 1,993 |
| 2022-04-06 | 4,400.00 | 4,452.00 | 4,400.00 | 4,436.00 | 4,285.35 | 973 |
| 2022-04-05 | 4,533.99 | 4,533.99 | 4,505.00 | 4,529.99 | 4,376.15 | 4,333 |
| 2022-04-04 | 4,495.00 | 4,534.99 | 4,495.00 | 4,534.32 | 4,380.33 | 313 |
| 2022-04-01 | 4,440.00 | 4,493.54 | 4,412.51 | 4,489.65 | 4,337.18 | 7,536 |
| 2022-03-31 | 4,474.00 | 4,474.00 | 4,400.00 | 4,428.17 | 4,277.78 | 2,402 |
| 2022-03-30 | 4,543.00 | 4,543.00 | 4,448.26 | 4,448.26 | 4,297.19 | 871 |
| 2022-03-29 | 4,419.99 | 4,557.00 | 4,419.99 | 4,543.00 | 4,388.71 | 5,990 |
| 2022-03-28 | 4,324.02 | 4,411.49 | 4,324.02 | 4,411.49 | 4,261.67 | 3,398 |
| 2022-03-25 | 4,269.01 | 4,380.00 | 4,269.01 | 4,350.00 | 4,202.27 | 1,742 |
| 2022-03-24 | 4,313.00 | 4,375.00 | 4,313.00 | 4,374.54 | 4,225.98 | 242 |
| 2022-03-23 | 4,356.00 | 4,372.36 | 4,310.01 | 4,343.00 | 4,195.51 | 1,928 |
| 2022-03-22 | 4,434.00 | 4,441.99 | 4,400.03 | 4,425.90 | 4,275.59 | 476 |
| 2022-03-18 | 4,347.80 | 4,460.00 | 4,347.80 | 4,434.14 | 4,283.55 | 810 |
| 2022-03-17 | 4,400.00 | 4,400.00 | 4,295.00 | 4,340.00 | 4,192.61 | 199 |
| 2022-03-16 | 4,400.00 | 4,400.00 | 4,319.00 | 4,389.98 | 4,240.89 | 2,011 |
| 2022-03-15 | 4,227.00 | 4,264.01 | 4,218.00 | 4,264.01 | 4,119.20 | 247 |
| 2022-03-14 | 4,216.00 | 4,216.00 | 4,190.00 | 4,199.00 | 4,056.40 | 145 |
| 2022-03-11 | 4,199.99 | 4,199.99 | 4,145.00 | 4,151.00 | 4,010.03 | 2,261 |
| 2022-03-10 | 4,154.00 | 4,208.39 | 4,125.02 | 4,145.65 | 4,004.86 | 3,145 |
| 2022-03-09 | 4,180.25 | 4,184.00 | 4,115.00 | 4,182.08 | 4,040.05 | 897 |
| 2022-03-08 | 4,000.00 | 4,200.00 | 3,990.01 | 4,112.86 | 3,973.18 | 2,354 |
| 2022-03-07 | 4,173.15 | 4,189.00 | 4,043.01 | 4,073.45 | 3,935.11 | 3,744 |
| 2022-03-04 | 4,262.00 | 4,262.00 | 4,133.00 | 4,192.00 | 4,049.63 | 2,993 |
| 2022-03-03 | 4,342.50 | 4,342.50 | 4,275.00 | 4,275.00 | 4,129.82 | 70 |
| 2022-03-02 | 4,308.97 | 4,376.77 | 4,300.00 | 4,300.00 | 4,153.97 | 4,454 |
| 2022-03-01 | 4,390.00 | 4,390.00 | 4,291.00 | 4,308.97 | 4,162.63 | 701 |
| 2022-02-28 | 4,500.00 | 4,500.00 | 4,384.50 | 4,389.08 | 4,240.02 | 1,100 |
| 2022-02-25 | 4,444.00 | 4,500.59 | 4,440.60 | 4,466.17 | 4,314.49 | 11,283 |
| 2022-02-24 | 4,224.00 | 4,444.00 | 4,200.01 | 4,444.00 | 4,293.08 | 1,575 |
| 2022-02-23 | 4,457.00 | 4,457.00 | 4,311.01 | 4,370.00 | 4,221.59 | 2,050 |
| 2022-02-22 | 4,539.73 | 4,539.73 | 4,416.42 | 4,528.99 | 4,375.18 | 1,199 |
| 2022-02-21 | 4,523.00 | 4,523.00 | 4,523.00 | 4,523.00 | 4,369.39 | 0 |
| 2022-02-18 | 4,526.00 | 4,542.00 | 4,480.00 | 4,523.00 | 4,369.39 | 503 |
| 2022-02-17 | 4,636.10 | 4,636.10 | 4,562.00 | 4,562.00 | 4,407.07 | 331 |
| 2022-02-16 | 4,614.00 | 4,650.04 | 4,590.01 | 4,591.01 | 4,435.09 | 647 |
| 2022-02-15 | 4,649.99 | 4,674.99 | 4,620.00 | 4,674.94 | 4,516.17 | 3,939 |
| 2022-02-14 | 4,620.00 | 4,649.99 | 4,501.81 | 4,649.99 | 4,492.07 | 543 |
| 2022-02-11 | 4,630.01 | 4,630.01 | 4,558.76 | 4,558.76 | 4,403.94 | 834 |
| 2022-02-10 | 4,699.98 | 4,699.98 | 4,630.00 | 4,641.12 | 4,483.50 | 9,651 |
| 2022-02-09 | 4,710.00 | 4,770.00 | 4,700.02 | 4,720.17 | 4,552.48 | 2,507 |
| 2022-02-08 | 4,685.00 | 4,712.04 | 4,600.01 | 4,699.99 | 4,533.02 | 23,528 |
| 2022-02-04 | 4,700.00 | 4,750.05 | 4,640.01 | 4,648.21 | 4,483.08 | 1,303 |
| 2022-02-03 | 4,784.00 | 4,784.00 | 4,720.01 | 4,756.99 | 4,587.99 | 2,297 |
| 2022-02-02 | 4,746.01 | 4,840.00 | 4,746.01 | 4,825.29 | 4,653.86 | 10,033 |
| 2022-02-01 | 4,618.13 | 4,800.00 | 4,618.13 | 4,775.16 | 4,605.52 | 8,121 |
| 2022-01-31 | 4,566.61 | 4,666.40 | 4,566.61 | 4,641.34 | 4,476.45 | 10,919 |
| 2022-01-28 | 4,486.55 | 4,725.79 | 4,486.55 | 4,718.65 | 4,551.01 | 14,375 |
| 2022-01-27 | 4,320.00 | 4,350.00 | 4,288.00 | 4,292.75 | 4,140.24 | 827 |
| 2022-01-26 | 4,275.50 | 4,395.59 | 4,236.03 | 4,240.00 | 4,089.37 | 2,756 |
| 2022-01-25 | 4,132.00 | 4,230.52 | 4,128.00 | 4,192.00 | 4,043.07 | 4,728 |
| 2022-01-24 | 4,200.00 | 4,200.00 | 4,062.80 | 4,146.52 | 3,999.21 | 1,139 |
| 2022-01-21 | 4,295.01 | 4,386.00 | 4,200.01 | 4,255.01 | 4,103.84 | 4,276 |
| 2022-01-20 | 4,457.48 | 4,490.00 | 4,405.00 | 4,409.10 | 4,252.46 | 925 |
| 2022-01-19 | 4,366.65 | 4,457.50 | 4,366.65 | 4,400.11 | 4,243.79 | 8,263 |
| 2022-01-18 | 4,382.00 | 4,429.98 | 4,375.01 | 4,385.01 | 4,229.23 | 426 |
| 2022-01-17 | 4,390.00 | 4,390.00 | 4,366.65 | 4,373.99 | 4,218.60 | 40 |
| 2022-01-14 | 4,374.00 | 4,384.99 | 4,354.00 | 4,384.99 | 4,229.21 | 968 |
| 2022-01-13 | 4,450.00 | 4,471.00 | 4,374.00 | 4,375.43 | 4,219.99 | 7,731 |
| 2022-01-12 | 4,420.00 | 4,427.98 | 4,377.02 | 4,409.77 | 4,253.11 | 11,199 |
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.