Visa Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	206.63	207.47	203.95	204.82	199.04	4,893,600
2022-12-16	207.49	208.40	205.30	206.89	201.05	12,472,900
2022-12-15	209.60	211.82	206.82	207.91	202.04	10,831,800
2022-12-14	212.85	216.28	211.63	213.32	207.30	7,001,700
2022-12-13	219.54	219.98	212.62	213.04	207.03	14,585,000
2022-12-12	210.00	214.82	209.47	214.59	208.53	5,941,700
2022-12-09	207.91	210.52	207.52	208.70	202.81	4,928,400
2022-12-08	209.51	210.30	207.75	209.10	203.20	4,896,500
2022-12-07	208.80	209.02	205.13	207.81	201.94	7,923,800
2022-12-06	212.00	212.13	207.64	209.08	203.18	5,986,000
2022-12-05	215.65	216.91	213.05	213.68	207.65	9,006,300
2022-12-02	215.73	218.48	214.24	217.66	211.52	5,132,800
2022-12-01	217.00	218.65	215.30	217.00	210.88	11,261,500
2022-11-30	208.22	217.00	208.01	217.00	210.88	13,918,100
2022-11-29	209.35	210.15	207.35	209.06	203.16	8,986,900
2022-11-28	212.26	214.47	210.65	211.26	205.30	10,229,400
2022-11-25	211.71	214.00	211.39	213.79	207.76	1,993,500
2022-11-23	210.00	212.83	209.92	211.73	205.75	3,807,300
2022-11-22	207.54	210.48	205.35	210.33	204.39	5,273,100
2022-11-21	210.30	210.55	205.89	206.32	200.50	10,450,900
2022-11-18	213.17	214.17	209.74	210.80	204.85	8,028,500
2022-11-17	207.96	211.28	207.32	210.99	205.03	5,385,600
2022-11-16	208.58	210.89	208.22	210.14	204.21	6,125,300
2022-11-15	209.99	213.73	207.51	209.99	204.06	7,316,100
2022-11-14	203.50	209.17	203.21	206.86	201.02	5,796,100
2022-11-11	206.00	206.43	202.15	205.00	199.21	9,601,000
2022-11-10	203.09	205.76	200.02	205.57	199.77	8,048,900
2022-11-09	200.70	201.33	193.33	193.93	188.46	7,320,200
2022-11-08	201.66	204.12	199.74	201.78	195.65	6,943,700
2022-11-07	198.32	200.44	197.17	200.10	194.02	7,821,300
2022-11-04	197.00	201.45	195.34	196.98	190.99	9,680,100
2022-11-03	198.28	198.85	194.18	194.75	188.83	8,236,200
2022-11-02	205.76	207.00	200.58	200.95	194.84	6,985,600
2022-11-01	208.91	209.97	205.33	206.93	200.64	5,919,500
2022-10-31	208.92	209.62	206.20	207.16	200.86	8,674,100
2022-10-28	205.00	211.52	203.31	209.34	202.98	8,455,600
2022-10-27	203.32	206.32	201.59	204.29	198.08	7,946,700
2022-10-26	196.58	206.37	196.50	203.33	197.15	15,450,000
2022-10-25	190.87	195.23	190.72	194.38	188.47	11,907,200
2022-10-24	191.41	193.13	189.10	190.71	184.91	7,299,200
2022-10-21	185.80	190.95	185.05	190.37	184.58	7,582,500
2022-10-20	186.46	190.98	186.43	187.22	181.53	5,706,700
2022-10-19	185.49	187.64	184.76	186.41	180.74	4,927,000
2022-10-18	189.49	190.19	185.74	187.17	181.48	5,209,200
2022-10-17	186.00	188.57	182.85	185.25	179.62	13,952,100
2022-10-14	186.79	187.13	182.07	182.62	177.07	6,449,400
2022-10-13	175.00	185.37	174.60	184.66	179.05	8,426,400
2022-10-12	179.09	180.59	178.22	178.24	172.82	4,884,300
2022-10-11	180.37	181.64	178.19	179.14	173.70	6,294,500
2022-10-10	184.13	184.78	180.90	182.18	176.64	4,743,800
2022-10-07	183.45	184.61	181.93	183.83	178.24	5,610,300
2022-10-06	186.65	188.05	185.25	185.59	179.95	5,163,000
2022-10-05	183.34	188.82	182.36	187.67	181.97	6,119,900
2022-10-04	185.05	186.21	183.07	185.65	180.01	7,081,400
2022-10-03	179.34	183.36	178.15	181.65	176.13	8,842,300
2022-09-30	180.06	182.92	177.60	177.65	172.25	9,472,300
2022-09-29	178.83	182.24	178.73	180.06	174.59	9,105,200
2022-09-28	177.26	180.10	174.83	179.18	173.73	9,751,000
2022-09-27	182.51	184.85	177.02	177.87	172.46	9,799,600
2022-09-26	183.04	184.50	179.90	180.59	175.10	9,914,600

← NewerPage 17 of 21 · 1,255 trading daysOlder →

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.