Visa Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 268.94 | 269.50 | 266.57 | 267.94 | 263.95 | 4,425,200 |
| 2024-08-21 | 268.56 | 269.27 | 267.39 | 268.20 | 264.21 | 6,639,700 |
| 2024-08-20 | 267.00 | 268.04 | 265.78 | 268.04 | 264.05 | 6,803,600 |
| 2024-08-19 | 267.42 | 268.31 | 265.23 | 266.47 | 262.50 | 6,555,900 |
| 2024-08-16 | 266.85 | 268.44 | 265.39 | 267.38 | 263.40 | 5,111,100 |
| 2024-08-15 | 262.84 | 267.39 | 262.84 | 266.80 | 262.83 | 7,397,800 |
| 2024-08-14 | 260.87 | 261.50 | 258.74 | 261.14 | 257.25 | 8,552,300 |
| 2024-08-13 | 260.13 | 261.68 | 259.27 | 260.13 | 256.26 | 12,005,700 |
| 2024-08-12 | 260.50 | 261.60 | 259.24 | 259.89 | 256.02 | 26,769,400 |
| 2024-08-09 | 259.17 | 261.52 | 259.01 | 259.76 | 255.89 | 7,228,100 |
| 2024-08-08 | 258.13 | 260.45 | 257.92 | 259.83 | 255.45 | 8,223,700 |
| 2024-08-07 | 259.66 | 262.03 | 256.31 | 256.52 | 252.19 | 12,908,600 |
| 2024-08-06 | 256.50 | 260.49 | 255.77 | 258.26 | 253.90 | 21,586,800 |
| 2024-08-05 | 261.45 | 262.92 | 254.51 | 256.44 | 252.11 | 9,631,300 |
| 2024-08-02 | 263.83 | 267.96 | 262.88 | 266.58 | 262.08 | 7,017,900 |
| 2024-08-01 | 266.33 | 267.00 | 264.18 | 265.93 | 261.44 | 7,269,700 |
| 2024-07-31 | 264.54 | 266.36 | 264.25 | 265.67 | 261.19 | 7,642,500 |
| 2024-07-30 | 263.23 | 264.30 | 261.01 | 263.10 | 258.66 | 5,941,800 |
| 2024-07-29 | 260.32 | 262.71 | 258.58 | 261.60 | 257.19 | 6,068,100 |
| 2024-07-26 | 255.59 | 261.20 | 255.59 | 259.46 | 255.08 | 7,062,200 |
| 2024-07-25 | 255.39 | 258.22 | 252.70 | 253.74 | 249.46 | 8,573,300 |
| 2024-07-24 | 256.07 | 257.20 | 253.13 | 254.17 | 249.88 | 13,065,900 |
| 2024-07-23 | 267.53 | 267.70 | 263.86 | 264.79 | 260.32 | 8,109,200 |
| 2024-07-22 | 267.23 | 268.40 | 265.02 | 267.71 | 263.19 | 5,313,600 |
| 2024-07-19 | 270.32 | 270.95 | 264.31 | 265.46 | 260.98 | 6,839,900 |
| 2024-07-18 | 272.29 | 273.62 | 268.56 | 269.15 | 264.61 | 5,550,800 |
| 2024-07-17 | 268.44 | 272.91 | 268.24 | 272.70 | 268.10 | 5,324,700 |
| 2024-07-16 | 268.52 | 270.21 | 267.37 | 269.25 | 264.71 | 7,869,900 |
| 2024-07-15 | 265.67 | 269.24 | 265.25 | 268.45 | 263.92 | 6,845,200 |
| 2024-07-12 | 264.34 | 267.40 | 263.66 | 265.74 | 261.26 | 6,627,800 |
| 2024-07-11 | 262.13 | 263.63 | 260.76 | 262.55 | 258.12 | 8,803,600 |
| 2024-07-10 | 259.12 | 263.48 | 258.51 | 263.00 | 258.56 | 9,635,500 |
| 2024-07-09 | 267.00 | 267.55 | 263.92 | 265.44 | 260.96 | 6,431,300 |
| 2024-07-08 | 270.25 | 271.44 | 265.97 | 266.40 | 261.91 | 8,561,100 |
| 2024-07-05 | 269.00 | 270.55 | 268.24 | 270.36 | 265.80 | 7,986,400 |
| 2024-07-03 | 269.07 | 269.75 | 268.15 | 268.99 | 264.45 | 5,017,800 |
| 2024-07-02 | 263.24 | 268.23 | 262.40 | 268.23 | 263.71 | 8,697,800 |
| 2024-07-01 | 263.79 | 265.77 | 261.30 | 263.24 | 258.80 | 7,955,800 |
| 2024-06-28 | 267.20 | 268.60 | 261.25 | 262.47 | 258.04 | 13,957,300 |
| 2024-06-27 | 268.51 | 270.59 | 266.50 | 266.59 | 262.09 | 10,529,100 |
| 2024-06-26 | 272.91 | 274.46 | 271.75 | 273.60 | 268.99 | 12,172,000 |
| 2024-06-25 | 276.85 | 277.93 | 273.53 | 273.53 | 268.92 | 18,325,800 |
| 2024-06-24 | 275.32 | 280.39 | 275.27 | 276.30 | 271.64 | 24,149,600 |
| 2024-06-21 | 277.17 | 277.54 | 274.58 | 275.22 | 270.58 | 14,594,700 |
| 2024-06-20 | 273.19 | 278.04 | 273.10 | 276.82 | 272.15 | 10,164,400 |
| 2024-06-18 | 271.30 | 273.90 | 271.30 | 273.62 | 269.01 | 6,707,500 |
| 2024-06-17 | 269.00 | 271.83 | 269.00 | 271.17 | 266.60 | 9,258,200 |
| 2024-06-14 | 270.10 | 271.55 | 269.27 | 270.66 | 266.10 | 8,537,300 |
| 2024-06-13 | 270.32 | 271.86 | 269.32 | 271.19 | 266.62 | 7,361,200 |
| 2024-06-12 | 276.77 | 277.60 | 269.90 | 270.32 | 265.76 | 7,536,600 |
| 2024-06-11 | 274.54 | 274.86 | 272.22 | 274.67 | 270.04 | 6,244,600 |
| 2024-06-10 | 278.14 | 278.56 | 273.38 | 275.04 | 270.40 | 5,213,800 |
| 2024-06-07 | 277.71 | 280.33 | 276.86 | 278.67 | 273.97 | 4,515,600 |
| 2024-06-06 | 274.80 | 277.15 | 274.08 | 277.04 | 272.37 | 4,862,400 |
| 2024-06-05 | 273.53 | 274.93 | 272.02 | 274.50 | 269.87 | 5,368,700 |
| 2024-06-04 | 269.63 | 272.99 | 269.31 | 272.42 | 267.83 | 4,188,500 |
| 2024-06-03 | 273.09 | 273.13 | 268.06 | 270.38 | 265.82 | 4,838,800 |
| 2024-05-31 | 271.44 | 272.76 | 269.01 | 272.46 | 267.86 | 8,910,000 |
| 2024-05-30 | 268.70 | 271.64 | 268.31 | 271.30 | 266.72 | 4,901,900 |
| 2024-05-29 | 269.00 | 271.14 | 268.26 | 268.86 | 264.33 | 5,469,700 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2015-03-19 | 4:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 0.6700 USD |
| 2026-05-12 | 0.6700 USD |
| 2026-02-10 | 0.6700 USD |
| 2025-11-12 | 0.6700 USD |
| 2025-08-12 | 0.5900 USD |
| 2025-05-13 | 0.5900 USD |
| 2025-02-11 | 0.5900 USD |
| 2024-11-12 | 0.5900 USD |
| 2024-08-09 | 0.5200 USD |
| 2024-05-16 | 0.5200 USD |
| 2024-02-08 | 0.5200 USD |
| 2023-11-08 | 0.5200 USD |
| 2023-08-10 | 0.4500 USD |
| 2023-05-11 | 0.4500 USD |
| 2023-02-09 | 0.4500 USD |
| 2022-11-09 | 0.4500 USD |
| 2022-08-11 | 0.3750 USD |
| 2022-05-12 | 0.3750 USD |
| 2022-02-10 | 0.3750 USD |
| 2021-11-10 | 0.3750 USD |
| 2021-08-12 | 0.3200 USD |
| 2021-05-13 | 0.3200 USD |
| 2021-02-11 | 0.3200 USD |
| 2020-11-12 | 0.3200 USD |
| 2020-08-13 | 0.3000 USD |
| 2020-05-13 | 0.3000 USD |
| 2020-02-13 | 0.3000 USD |
| 2019-11-14 | 0.3000 USD |
| 2019-08-15 | 0.2500 USD |
| 2019-05-16 | 0.2500 USD |
| 2019-02-14 | 0.2500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.