Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	183.47	184.58	182.23	183.96	178.37	10,755,800
2022-09-22	186.35	187.21	184.66	185.79	180.14	6,604,700
2022-09-21	192.53	193.09	187.00	187.02	181.34	6,705,900
2022-09-20	191.10	193.03	190.29	192.07	186.23	5,292,500
2022-09-19	191.59	193.99	190.71	193.13	187.26	8,133,600
2022-09-16	190.22	193.82	188.22	193.30	187.43	9,398,200
2022-09-15	198.09	200.31	194.53	195.37	189.43	6,099,300
2022-09-14	200.00	200.88	198.06	199.41	193.35	4,632,800
2022-09-13	202.05	203.47	198.87	199.67	193.60	5,217,900
2022-09-12	206.50	207.19	204.95	206.63	200.35	3,812,300
2022-09-09	202.07	206.40	201.35	205.20	198.96	4,885,600
2022-09-08	197.40	201.11	196.96	200.71	194.61	4,377,600
2022-09-07	198.71	201.14	197.22	200.42	194.33	4,098,300
2022-09-06	197.90	200.04	196.40	198.64	192.60	4,547,800
2022-09-02	202.44	202.48	196.85	197.76	191.75	4,508,100
2022-09-01	198.72	200.43	196.66	200.13	194.05	5,608,300
2022-08-31	201.00	203.17	198.64	198.71	192.67	6,559,000
2022-08-30	203.92	204.41	200.21	201.38	195.26	3,918,200
2022-08-29	201.25	203.96	200.62	202.33	196.18	4,476,200
2022-08-26	209.77	210.26	202.70	202.89	196.72	5,060,200
2022-08-25	207.39	209.91	206.50	209.82	203.44	4,495,000
2022-08-24	206.63	208.35	205.68	206.67	200.39	4,230,800
2022-08-23	208.00	209.30	206.53	206.80	200.51	3,525,500
2022-08-22	209.94	211.25	208.20	208.61	202.27	5,139,500
2022-08-19	214.11	215.23	212.39	212.82	206.35	4,178,800
2022-08-18	213.87	216.00	212.43	215.25	208.71	4,516,400
2022-08-17	215.00	216.18	212.75	214.52	208.00	4,902,500
2022-08-16	214.55	217.61	212.13	217.14	210.54	6,564,400
2022-08-15	210.37	216.74	210.37	216.42	209.84	5,290,600
2022-08-12	213.00	213.22	210.10	211.33	204.91	6,443,700
2022-08-11	213.29	213.50	210.59	211.08	204.66	6,639,600
2022-08-10	214.83	214.84	211.31	212.10	205.29	5,746,400
2022-08-09	212.00	213.45	209.75	210.26	203.51	4,596,800
2022-08-08	215.23	216.63	212.05	213.32	206.47	4,063,400
2022-08-05	210.71	215.95	210.50	215.87	208.94	5,553,700
2022-08-04	210.53	214.88	208.55	213.47	206.62	6,789,700
2022-08-03	207.99	210.33	206.88	208.48	201.79	9,520,100
2022-08-02	207.80	208.84	203.93	206.26	199.64	9,939,400
2022-08-01	208.45	213.99	207.56	211.36	204.57	8,028,400
2022-07-29	212.00	214.16	209.83	212.11	205.30	6,059,700
2022-07-28	210.64	212.72	207.92	211.35	204.56	7,477,100
2022-07-27	210.77	216.85	201.20	210.47	203.71	17,432,200
2022-07-26	213.85	215.15	211.75	212.49	205.67	6,141,000
2022-07-25	214.58	214.80	211.62	214.27	207.39	4,357,200
2022-07-22	217.93	218.07	212.12	213.70	206.84	5,071,500
2022-07-21	213.15	216.90	212.73	216.19	209.25	4,801,300
2022-07-20	212.00	214.13	211.21	213.37	206.52	4,460,300
2022-07-19	208.22	214.11	207.90	213.66	206.80	4,927,100
2022-07-18	211.50	212.91	206.64	207.21	200.56	4,648,900
2022-07-15	209.37	211.71	207.18	210.04	203.30	7,245,700
2022-07-14	200.00	206.08	197.98	205.91	199.30	5,605,500
2022-07-13	200.43	205.57	199.50	204.15	197.60	7,597,300
2022-07-12	203.25	208.12	202.76	204.82	198.24	6,779,500
2022-07-11	202.00	206.74	202.00	205.06	198.48	5,353,600
2022-07-08	202.32	204.10	200.46	203.57	197.03	3,621,800
2022-07-07	202.54	203.43	200.04	202.80	196.29	4,650,700
2022-07-06	200.00	202.51	198.67	201.12	194.66	4,111,200
2022-07-05	196.23	200.57	194.14	200.54	194.10	4,110,200
2022-07-01	196.79	199.80	194.71	199.18	192.78	4,131,800
2022-06-30	195.37	198.85	192.85	196.89	190.57	7,045,200

← NewerPage 18 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.