Visa Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 4,302.30 | 4,415.98 | 4,302.30 | 4,390.49 | 4,234.51 | 546 |
| 2022-01-10 | 4,398.00 | 4,398.00 | 4,220.00 | 4,310.00 | 4,156.88 | 2,182 |
| 2022-01-07 | 4,495.00 | 4,495.00 | 4,450.00 | 4,453.00 | 4,294.80 | 1,534 |
| 2022-01-06 | 4,500.51 | 4,520.06 | 4,479.00 | 4,520.06 | 4,359.48 | 1,529 |
| 2022-01-05 | 4,580.00 | 4,597.00 | 4,536.00 | 4,549.00 | 4,387.39 | 802 |
| 2022-01-04 | 4,549.99 | 4,600.00 | 4,520.01 | 4,579.06 | 4,416.38 | 2,365 |
| 2022-01-03 | 4,540.00 | 4,560.00 | 4,491.51 | 4,549.99 | 4,388.35 | 499 |
| 2021-12-31 | 4,440.00 | 4,446.00 | 4,440.00 | 4,446.00 | 4,288.05 | 952 |
| 2021-12-30 | 4,473.50 | 4,487.72 | 4,465.01 | 4,472.80 | 4,313.90 | 7,182 |
| 2021-12-29 | 4,491.88 | 4,501.00 | 4,478.00 | 4,501.00 | 4,341.10 | 3,269 |
| 2021-12-28 | 4,499.99 | 4,524.99 | 4,460.01 | 4,508.97 | 4,348.78 | 1,048 |
| 2021-12-27 | 4,469.99 | 4,519.98 | 4,426.81 | 4,498.99 | 4,339.16 | 2,301 |
| 2021-12-24 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,330.49 | 0 |
| 2021-12-23 | 4,500.00 | 4,519.00 | 4,450.00 | 4,490.00 | 4,330.49 | 1,292 |
| 2021-12-22 | 4,477.00 | 4,547.00 | 4,460.02 | 4,500.56 | 4,340.67 | 1,634 |
| 2021-12-21 | 4,320.00 | 4,495.00 | 4,320.00 | 4,464.10 | 4,305.51 | 1,742 |
| 2021-12-20 | 4,440.00 | 4,440.00 | 4,224.01 | 4,315.07 | 4,161.77 | 3,202 |
| 2021-12-17 | 4,400.00 | 4,462.49 | 4,340.00 | 4,439.99 | 4,282.25 | 2,369 |
| 2021-12-16 | 4,500.00 | 4,549.99 | 4,410.02 | 4,496.19 | 4,336.46 | 681 |
| 2021-12-15 | 4,430.00 | 4,484.50 | 4,417.00 | 4,468.99 | 4,310.22 | 48,313 |
| 2021-12-14 | 4,422.99 | 4,492.33 | 4,422.99 | 4,464.52 | 4,305.91 | 5,511 |
| 2021-12-13 | 4,436.00 | 4,436.00 | 4,399.97 | 4,422.99 | 4,265.86 | 4,807 |
| 2021-12-10 | 4,456.68 | 4,472.25 | 4,410.01 | 4,464.63 | 4,306.02 | 2,991 |
| 2021-12-09 | 4,414.00 | 4,444.00 | 4,414.00 | 4,435.32 | 4,277.75 | 1,495 |
| 2021-12-08 | 4,340.01 | 4,393.98 | 4,340.01 | 4,381.92 | 4,226.25 | 47,750 |
| 2021-12-07 | 4,395.52 | 4,419.15 | 4,348.28 | 4,349.00 | 4,194.50 | 3,225 |
| 2021-12-06 | 4,215.01 | 4,351.99 | 4,215.01 | 4,351.99 | 4,197.38 | 2,738 |
| 2021-12-03 | 4,199.00 | 4,215.00 | 4,150.00 | 4,161.00 | 4,013.17 | 1,936 |
| 2021-12-02 | 4,121.90 | 4,261.09 | 4,120.21 | 4,231.51 | 4,081.18 | 2,994 |
| 2021-12-01 | 4,176.23 | 4,176.23 | 4,081.02 | 4,101.40 | 3,955.69 | 3,893 |
| 2021-11-30 | 4,210.00 | 4,210.00 | 4,125.02 | 4,167.89 | 4,019.82 | 3,371 |
| 2021-11-29 | 4,330.00 | 4,330.00 | 4,258.72 | 4,261.01 | 4,109.63 | 6,298 |
| 2021-11-26 | 4,350.00 | 4,350.00 | 4,187.00 | 4,300.00 | 4,147.24 | 2,072 |
| 2021-11-25 | 4,393.61 | 4,393.61 | 4,390.00 | 4,390.00 | 4,234.04 | 86 |
| 2021-11-24 | 4,260.00 | 4,374.00 | 4,260.00 | 4,345.58 | 4,191.20 | 97,310 |
| 2021-11-23 | 4,150.00 | 4,239.99 | 4,117.00 | 4,210.32 | 4,060.74 | 5,631 |
| 2021-11-22 | 4,175.01 | 4,249.99 | 4,081.00 | 4,125.37 | 3,978.81 | 15,474 |
| 2021-11-19 | 4,235.00 | 4,258.77 | 4,160.01 | 4,175.00 | 4,026.68 | 2,602 |
| 2021-11-18 | 4,275.00 | 4,315.00 | 4,183.50 | 4,244.56 | 4,093.77 | 6,889 |
| 2021-11-17 | 4,358.00 | 4,358.00 | 4,130.01 | 4,234.87 | 4,084.42 | 11,487 |
| 2021-11-16 | 4,412.01 | 4,470.00 | 4,412.01 | 4,445.00 | 4,287.09 | 8,850 |
| 2021-11-12 | 4,368.00 | 4,379.98 | 4,350.00 | 4,362.00 | 4,207.03 | 1,632 |
| 2021-11-11 | 4,390.00 | 4,390.00 | 4,313.00 | 4,359.48 | 4,204.60 | 1,386 |
| 2021-11-10 | 4,400.00 | 4,446.00 | 4,382.00 | 4,442.00 | 4,284.19 | 1,533 |
| 2021-11-09 | 4,465.00 | 4,465.37 | 4,325.00 | 4,340.91 | 4,179.29 | 5,465 |
| 2021-11-08 | 4,450.00 | 4,495.00 | 4,450.00 | 4,465.37 | 4,299.12 | 12,799 |
| 2021-11-05 | 4,386.00 | 4,449.97 | 4,375.01 | 4,403.64 | 4,239.69 | 4,778 |
| 2021-11-04 | 4,295.00 | 4,359.44 | 4,278.00 | 4,280.19 | 4,120.83 | 6,069 |
| 2021-11-03 | 4,400.00 | 4,400.00 | 4,295.00 | 4,295.61 | 4,135.68 | 5,102 |
| 2021-11-01 | 4,443.00 | 4,499.99 | 4,400.00 | 4,430.70 | 4,265.74 | 1,915 |
| 2021-10-29 | 4,303.32 | 4,390.33 | 4,303.32 | 4,356.50 | 4,194.30 | 3,192 |
| 2021-10-28 | 4,380.00 | 4,400.61 | 4,265.00 | 4,281.92 | 4,122.50 | 9,080 |
| 2021-10-27 | 4,542.00 | 4,542.00 | 4,395.00 | 4,404.76 | 4,240.76 | 3,530 |
| 2021-10-26 | 4,750.00 | 4,779.99 | 4,680.01 | 4,692.83 | 4,518.11 | 2,042 |
| 2021-10-25 | 4,677.24 | 4,736.00 | 4,677.24 | 4,718.66 | 4,542.98 | 877 |
| 2021-10-22 | 4,648.93 | 4,663.00 | 4,620.00 | 4,663.00 | 4,489.39 | 1,579 |
| 2021-10-21 | 4,627.00 | 4,674.99 | 4,579.80 | 4,660.19 | 4,486.68 | 2,811 |
| 2021-10-20 | 4,705.00 | 4,705.00 | 4,664.00 | 4,665.76 | 4,492.05 | 1,793 |
← NewerPage 21 of 21 · 1,258 trading days
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.