Visa Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 274.23 | 274.46 | 270.23 | 270.98 | 266.41 | 6,212,100 |
| 2024-05-24 | 275.01 | 275.24 | 273.35 | 274.49 | 269.86 | 4,339,700 |
| 2024-05-23 | 275.24 | 277.44 | 273.03 | 274.23 | 269.60 | 6,115,900 |
| 2024-05-22 | 275.53 | 278.08 | 275.12 | 275.58 | 270.93 | 4,202,500 |
| 2024-05-21 | 278.00 | 278.43 | 274.88 | 275.95 | 271.30 | 6,578,200 |
| 2024-05-20 | 279.22 | 280.27 | 278.18 | 278.54 | 273.84 | 5,460,900 |
| 2024-05-17 | 280.05 | 280.91 | 278.10 | 280.10 | 275.38 | 6,177,800 |
| 2024-05-16 | 281.74 | 282.38 | 279.26 | 279.84 | 275.12 | 10,341,500 |
| 2024-05-15 | 277.15 | 281.73 | 277.07 | 281.50 | 276.24 | 21,288,400 |
| 2024-05-14 | 279.44 | 279.99 | 274.27 | 277.74 | 272.55 | 18,526,100 |
| 2024-05-13 | 281.46 | 282.15 | 279.10 | 279.39 | 274.17 | 10,528,400 |
| 2024-05-10 | 279.55 | 281.03 | 279.24 | 280.74 | 275.50 | 8,986,400 |
| 2024-05-09 | 276.80 | 278.79 | 276.40 | 278.54 | 273.34 | 8,948,800 |
| 2024-05-08 | 277.80 | 278.55 | 274.92 | 277.19 | 272.01 | 9,029,700 |
| 2024-05-07 | 273.72 | 277.88 | 272.83 | 276.46 | 271.30 | 6,377,100 |
| 2024-05-06 | 269.65 | 272.78 | 269.57 | 272.67 | 267.58 | 3,958,700 |
| 2024-05-03 | 269.00 | 269.45 | 266.50 | 268.49 | 263.47 | 3,862,000 |
| 2024-05-02 | 269.35 | 269.47 | 266.65 | 267.61 | 262.61 | 5,061,700 |
| 2024-05-01 | 268.15 | 270.91 | 266.71 | 267.32 | 262.33 | 6,119,900 |
| 2024-04-30 | 270.53 | 272.08 | 268.58 | 268.61 | 263.59 | 6,376,400 |
| 2024-04-29 | 272.32 | 274.47 | 271.09 | 271.84 | 266.76 | 4,128,600 |
| 2024-04-26 | 275.01 | 276.77 | 273.83 | 274.52 | 269.39 | 6,840,600 |
| 2024-04-25 | 272.97 | 276.22 | 270.49 | 275.16 | 270.02 | 8,064,600 |
| 2024-04-24 | 282.57 | 283.00 | 274.49 | 275.02 | 269.88 | 8,807,200 |
| 2024-04-23 | 274.01 | 274.89 | 272.71 | 274.11 | 268.99 | 6,438,000 |
| 2024-04-22 | 270.95 | 273.76 | 269.36 | 272.33 | 267.24 | 6,463,700 |
| 2024-04-19 | 271.47 | 272.00 | 268.29 | 269.78 | 264.74 | 7,905,400 |
| 2024-04-18 | 272.57 | 273.15 | 269.86 | 271.37 | 266.30 | 8,231,800 |
| 2024-04-17 | 273.30 | 274.00 | 271.50 | 272.69 | 267.60 | 5,940,900 |
| 2024-04-16 | 270.54 | 274.13 | 270.17 | 271.35 | 266.28 | 8,237,100 |
| 2024-04-15 | 277.89 | 277.91 | 270.34 | 271.28 | 266.21 | 10,267,500 |
| 2024-04-12 | 275.55 | 277.00 | 274.06 | 275.96 | 270.80 | 9,038,400 |
| 2024-04-11 | 274.00 | 276.48 | 272.18 | 275.68 | 270.53 | 8,102,300 |
| 2024-04-10 | 275.42 | 276.82 | 274.12 | 274.48 | 269.35 | 5,276,000 |
| 2024-04-09 | 277.63 | 278.00 | 273.32 | 276.72 | 271.55 | 7,313,900 |
| 2024-04-08 | 276.25 | 277.98 | 275.15 | 277.76 | 272.57 | 5,542,400 |
| 2024-04-05 | 276.10 | 277.96 | 275.03 | 277.14 | 271.96 | 4,392,100 |
| 2024-04-04 | 278.36 | 279.08 | 273.56 | 274.00 | 268.88 | 4,018,600 |
| 2024-04-03 | 280.48 | 280.48 | 276.56 | 276.96 | 271.79 | 4,536,600 |
| 2024-04-02 | 278.00 | 279.33 | 276.98 | 278.44 | 273.24 | 6,912,300 |
| 2024-04-01 | 280.36 | 280.89 | 276.79 | 278.28 | 273.08 | 5,084,000 |
| 2024-03-28 | 278.49 | 279.80 | 277.12 | 279.08 | 273.87 | 5,844,400 |
| 2024-03-27 | 280.25 | 281.25 | 276.98 | 279.02 | 273.81 | 5,190,700 |
| 2024-03-26 | 284.13 | 284.13 | 278.41 | 280.60 | 275.36 | 8,752,400 |
| 2024-03-25 | 283.01 | 283.50 | 280.04 | 281.21 | 275.96 | 8,519,200 |
| 2024-03-22 | 290.00 | 290.49 | 282.89 | 283.26 | 277.97 | 8,744,100 |
| 2024-03-21 | 289.97 | 290.96 | 287.90 | 290.37 | 284.95 | 5,057,600 |
| 2024-03-20 | 287.64 | 289.87 | 286.72 | 289.28 | 283.88 | 6,105,000 |
| 2024-03-19 | 286.66 | 288.06 | 285.25 | 287.35 | 281.98 | 6,595,200 |
| 2024-03-18 | 283.87 | 286.23 | 283.25 | 285.05 | 279.72 | 4,095,600 |
| 2024-03-15 | 283.55 | 285.63 | 282.64 | 283.04 | 277.75 | 9,845,000 |
| 2024-03-14 | 288.96 | 289.04 | 284.55 | 286.41 | 281.06 | 5,484,500 |
| 2024-03-13 | 284.66 | 286.10 | 283.82 | 285.14 | 279.81 | 5,783,800 |
| 2024-03-12 | 281.31 | 284.48 | 280.29 | 283.92 | 278.62 | 7,988,700 |
| 2024-03-11 | 279.45 | 280.77 | 277.99 | 280.56 | 275.32 | 4,614,000 |
| 2024-03-08 | 279.00 | 281.67 | 278.83 | 280.04 | 274.81 | 3,928,800 |
| 2024-03-07 | 280.88 | 281.17 | 276.16 | 278.26 | 273.06 | 5,668,500 |
| 2024-03-06 | 280.00 | 282.00 | 279.31 | 280.43 | 275.19 | 4,535,200 |
| 2024-03-05 | 280.27 | 280.99 | 277.68 | 279.38 | 274.16 | 6,227,900 |
| 2024-03-04 | 282.81 | 283.00 | 278.13 | 280.53 | 275.29 | 5,920,300 |
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.