Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← V.MX stock page

Visa Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-114,302.304,415.984,302.304,390.494,234.51546
2022-01-104,398.004,398.004,220.004,310.004,156.882,182
2022-01-074,495.004,495.004,450.004,453.004,294.801,534
2022-01-064,500.514,520.064,479.004,520.064,359.481,529
2022-01-054,580.004,597.004,536.004,549.004,387.39802
2022-01-044,549.994,600.004,520.014,579.064,416.382,365
2022-01-034,540.004,560.004,491.514,549.994,388.35499
2021-12-314,440.004,446.004,440.004,446.004,288.05952
2021-12-304,473.504,487.724,465.014,472.804,313.907,182
2021-12-294,491.884,501.004,478.004,501.004,341.103,269
2021-12-284,499.994,524.994,460.014,508.974,348.781,048
2021-12-274,469.994,519.984,426.814,498.994,339.162,301
2021-12-244,490.004,490.004,490.004,490.004,330.490
2021-12-234,500.004,519.004,450.004,490.004,330.491,292
2021-12-224,477.004,547.004,460.024,500.564,340.671,634
2021-12-214,320.004,495.004,320.004,464.104,305.511,742
2021-12-204,440.004,440.004,224.014,315.074,161.773,202
2021-12-174,400.004,462.494,340.004,439.994,282.252,369
2021-12-164,500.004,549.994,410.024,496.194,336.46681
2021-12-154,430.004,484.504,417.004,468.994,310.2248,313
2021-12-144,422.994,492.334,422.994,464.524,305.915,511
2021-12-134,436.004,436.004,399.974,422.994,265.864,807
2021-12-104,456.684,472.254,410.014,464.634,306.022,991
2021-12-094,414.004,444.004,414.004,435.324,277.751,495
2021-12-084,340.014,393.984,340.014,381.924,226.2547,750
2021-12-074,395.524,419.154,348.284,349.004,194.503,225
2021-12-064,215.014,351.994,215.014,351.994,197.382,738
2021-12-034,199.004,215.004,150.004,161.004,013.171,936
2021-12-024,121.904,261.094,120.214,231.514,081.182,994
2021-12-014,176.234,176.234,081.024,101.403,955.693,893
2021-11-304,210.004,210.004,125.024,167.894,019.823,371
2021-11-294,330.004,330.004,258.724,261.014,109.636,298
2021-11-264,350.004,350.004,187.004,300.004,147.242,072
2021-11-254,393.614,393.614,390.004,390.004,234.0486
2021-11-244,260.004,374.004,260.004,345.584,191.2097,310
2021-11-234,150.004,239.994,117.004,210.324,060.745,631
2021-11-224,175.014,249.994,081.004,125.373,978.8115,474
2021-11-194,235.004,258.774,160.014,175.004,026.682,602
2021-11-184,275.004,315.004,183.504,244.564,093.776,889
2021-11-174,358.004,358.004,130.014,234.874,084.4211,487
2021-11-164,412.014,470.004,412.014,445.004,287.098,850
2021-11-124,368.004,379.984,350.004,362.004,207.031,632
2021-11-114,390.004,390.004,313.004,359.484,204.601,386
2021-11-104,400.004,446.004,382.004,442.004,284.191,533
2021-11-094,465.004,465.374,325.004,340.914,179.295,465
2021-11-084,450.004,495.004,450.004,465.374,299.1212,799
2021-11-054,386.004,449.974,375.014,403.644,239.694,778
2021-11-044,295.004,359.444,278.004,280.194,120.836,069
2021-11-034,400.004,400.004,295.004,295.614,135.685,102
2021-11-014,443.004,499.994,400.004,430.704,265.741,915
2021-10-294,303.324,390.334,303.324,356.504,194.303,192
2021-10-284,380.004,400.614,265.004,281.924,122.509,080
2021-10-274,542.004,542.004,395.004,404.764,240.763,530
2021-10-264,750.004,779.994,680.014,692.834,518.112,042
2021-10-254,677.244,736.004,677.244,718.664,542.98877
2021-10-224,648.934,663.004,620.004,663.004,489.391,579
2021-10-214,627.004,674.994,579.804,660.194,486.682,811
2021-10-204,705.004,705.004,664.004,665.764,492.051,793
2021-10-194,725.004,749.984,702.504,729.004,552.93829
2021-10-184,690.004,725.984,690.004,701.754,526.701,197
← NewerPage 21 of 22 · 1,262 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.