Visa Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1.430 | 1.450 | 1.410 | 1.410 | 1.396 | 3,133,464 |
| 2025-07-31 | 1.410 | 1.460 | 1.400 | 1.430 | 1.416 | 4,473,330 |
| 2025-07-30 | 1.450 | 1.450 | 1.390 | 1.410 | 1.396 | 4,253,597 |
| 2025-07-29 | 1.430 | 1.450 | 1.430 | 1.440 | 1.426 | 1,390,754 |
| 2025-07-25 | 1.440 | 1.440 | 1.420 | 1.420 | 1.406 | 362,012 |
| 2025-07-24 | 1.430 | 1.440 | 1.420 | 1.440 | 1.426 | 4,533,213 |
| 2025-07-23 | 1.420 | 1.430 | 1.410 | 1.420 | 1.406 | 662,204 |
| 2025-07-22 | 1.420 | 1.430 | 1.410 | 1.420 | 1.406 | 917,885 |
| 2025-07-21 | 1.420 | 1.420 | 1.410 | 1.420 | 1.406 | 498,559 |
| 2025-07-18 | 1.420 | 1.430 | 1.410 | 1.420 | 1.406 | 480,503 |
| 2025-07-17 | 1.420 | 1.430 | 1.400 | 1.410 | 1.396 | 2,524,546 |
| 2025-07-16 | 1.430 | 1.430 | 1.400 | 1.400 | 1.387 | 591,633 |
| 2025-07-15 | 1.410 | 1.430 | 1.400 | 1.410 | 1.396 | 661,750 |
| 2025-07-14 | 1.440 | 1.440 | 1.400 | 1.410 | 1.396 | 4,648,475 |
| 2025-07-11 | 1.450 | 1.460 | 1.430 | 1.440 | 1.426 | 1,027,095 |
| 2025-07-09 | 1.460 | 1.460 | 1.440 | 1.450 | 1.436 | 363,032 |
| 2025-07-08 | 1.460 | 1.470 | 1.440 | 1.450 | 1.436 | 1,286,820 |
| 2025-07-07 | 1.450 | 1.460 | 1.440 | 1.460 | 1.446 | 1,356,271 |
| 2025-07-04 | 1.440 | 1.470 | 1.430 | 1.460 | 1.446 | 1,139,670 |
| 2025-07-03 | 1.450 | 1.450 | 1.420 | 1.440 | 1.426 | 2,083,076 |
| 2025-07-02 | 1.440 | 1.460 | 1.430 | 1.450 | 1.436 | 2,590,440 |
| 2025-07-01 | 1.430 | 1.450 | 1.420 | 1.430 | 1.416 | 1,269,326 |
| 2025-06-30 | 1.420 | 1.440 | 1.410 | 1.430 | 1.416 | 1,353,297 |
| 2025-06-27 | 1.410 | 1.420 | 1.390 | 1.420 | 1.406 | 880,144 |
| 2025-06-26 | 1.440 | 1.440 | 1.390 | 1.410 | 1.396 | 741,262 |
| 2025-06-25 | 1.430 | 1.450 | 1.420 | 1.420 | 1.406 | 1,590,503 |
| 2025-06-24 | 1.400 | 1.430 | 1.380 | 1.430 | 1.416 | 2,603,896 |
| 2025-06-23 | 1.400 | 1.410 | 1.380 | 1.400 | 1.387 | 2,711,468 |
| 2025-06-20 | 1.410 | 1.420 | 1.400 | 1.410 | 1.396 | 1,719,022 |
| 2025-06-19 | 1.460 | 1.460 | 1.390 | 1.420 | 1.406 | 2,306,988 |
| 2025-06-18 | 1.450 | 1.470 | 1.440 | 1.460 | 1.446 | 2,672,231 |
| 2025-06-17 | 1.450 | 1.470 | 1.440 | 1.450 | 1.436 | 1,300,446 |
| 2025-06-16 | 1.470 | 1.480 | 1.400 | 1.440 | 1.426 | 5,372,145 |
| 2025-06-13 | 1.510 | 1.520 | 1.480 | 1.480 | 1.466 | 504,716 |
| 2025-06-12 | 1.520 | 1.540 | 1.500 | 1.510 | 1.495 | 1,518,479 |
| 2025-06-11 | 1.500 | 1.520 | 1.490 | 1.520 | 1.505 | 1,262,933 |
| 2025-06-10 | 1.510 | 1.520 | 1.480 | 1.500 | 1.486 | 2,055,421 |
| 2025-06-09 | 1.500 | 1.530 | 1.500 | 1.520 | 1.505 | 3,359,363 |
| 2025-06-06 | 1.500 | 1.520 | 1.480 | 1.490 | 1.476 | 1,706,626 |
| 2025-06-05 | 1.510 | 1.520 | 1.490 | 1.510 | 1.495 | 593,374 |
| 2025-06-04 | 1.500 | 1.510 | 1.480 | 1.510 | 1.495 | 519,778 |
| 2025-05-30 | 1.490 | 1.490 | 1.460 | 1.480 | 1.466 | 1,187,353 |
| 2025-05-29 | 1.460 | 1.500 | 1.460 | 1.500 | 1.486 | 1,646,494 |
| 2025-05-28 | 1.470 | 1.480 | 1.460 | 1.460 | 1.446 | 545,807 |
| 2025-05-27 | 1.450 | 1.480 | 1.450 | 1.470 | 1.456 | 699,620 |
| 2025-05-26 | 1.470 | 1.470 | 1.430 | 1.460 | 1.446 | 481,242 |
| 2025-05-23 | 1.470 | 1.480 | 1.460 | 1.470 | 1.456 | 197,056 |
| 2025-05-22 | 1.510 | 1.510 | 1.450 | 1.480 | 1.466 | 2,088,599 |
| 2025-05-21 | 1.540 | 1.540 | 1.490 | 1.510 | 1.495 | 331,428 |
| 2025-05-20 | 1.500 | 1.550 | 1.500 | 1.540 | 1.525 | 965,906 |
| 2025-05-19 | 1.510 | 1.530 | 1.490 | 1.510 | 1.495 | 396,686 |
| 2025-05-16 | 1.490 | 1.510 | 1.480 | 1.500 | 1.486 | 407,635 |
| 2025-05-15 | 1.490 | 1.500 | 1.470 | 1.490 | 1.476 | 667,861 |
| 2025-05-14 | 1.500 | 1.510 | 1.470 | 1.490 | 1.476 | 812,477 |
| 2025-05-13 | 1.510 | 1.520 | 1.480 | 1.500 | 1.486 | 371,141 |
| 2025-05-09 | 1.450 | 1.480 | 1.440 | 1.480 | 1.463 | 360,536 |
| 2025-05-08 | 1.440 | 1.450 | 1.420 | 1.450 | 1.434 | 416,130 |
← NewerPage 6 of 6 · 357 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 0.0028 USD |
| 2026-05-12 | 0.0027 USD |
| 2026-02-10 | 0.0026 USD |
| 2025-11-12 | 0.0027 USD |
| 2025-08-14 | 0.0024 USD |
| 2025-05-13 | 0.0819 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.