Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	197.32	200.64	197.32	199.50	193.09	4,324,600
2022-06-28	204.00	206.79	197.50	198.12	191.76	4,354,200
2022-06-27	205.75	207.09	202.61	203.56	197.02	6,121,200
2022-06-24	197.73	205.64	197.51	205.51	198.91	7,754,800
2022-06-23	196.14	197.46	193.45	196.64	190.33	4,752,800
2022-06-22	191.25	196.39	191.03	193.82	187.60	5,138,500
2022-06-21	195.71	196.73	193.73	194.39	188.15	6,241,600
2022-06-17	186.93	191.31	185.91	190.01	183.91	15,089,300
2022-06-16	191.41	191.87	187.53	189.05	182.98	9,887,200
2022-06-15	195.98	198.83	192.23	196.16	189.86	6,490,000
2022-06-14	192.72	194.34	191.75	193.52	187.31	6,441,200
2022-06-13	192.99	195.89	191.08	192.26	186.09	7,119,200
2022-06-10	201.65	203.42	199.18	199.51	193.10	5,162,500
2022-06-09	212.59	213.71	206.02	206.11	199.49	5,138,600
2022-06-08	213.76	215.57	212.83	213.50	206.65	3,646,300
2022-06-07	211.12	214.97	210.72	214.50	207.61	4,493,300
2022-06-06	215.45	217.58	212.09	212.94	206.10	3,965,100
2022-06-03	212.95	214.21	211.27	212.65	205.82	4,352,500
2022-06-02	211.89	215.25	211.08	215.05	208.15	5,337,200
2022-06-01	212.05	214.11	208.82	209.93	203.19	5,246,100
2022-05-31	210.38	214.35	209.11	212.17	205.36	9,586,400
2022-05-27	210.00	213.23	209.64	212.88	206.05	4,897,200
2022-05-26	205.11	209.74	204.67	208.55	201.85	9,212,300
2022-05-25	200.59	204.95	200.47	203.84	197.30	5,457,200
2022-05-24	203.91	204.67	199.03	202.63	196.12	7,458,500
2022-05-23	200.88	207.96	200.77	207.56	200.90	12,187,400
2022-05-20	199.67	201.66	194.02	199.03	192.64	6,966,600
2022-05-19	196.35	200.42	193.31	197.37	191.03	9,012,400
2022-05-18	202.82	205.46	199.13	199.99	193.57	8,748,200
2022-05-17	202.85	204.80	200.15	204.00	197.45	7,265,600
2022-05-16	197.32	199.94	195.88	197.81	191.46	5,161,300
2022-05-13	197.00	200.54	196.50	199.23	192.83	6,684,500
2022-05-12	194.53	196.06	189.95	193.97	187.74	9,308,600
2022-05-11	193.49	198.32	191.40	196.72	190.04	9,427,300
2022-05-10	196.71	197.75	190.97	193.58	187.01	11,016,500
2022-05-09	200.05	200.75	192.08	193.00	186.45	10,314,100
2022-05-06	203.75	205.72	200.22	202.82	195.93	8,825,300
2022-05-05	212.27	214.58	203.07	205.24	198.27	7,749,600
2022-05-04	209.35	214.80	205.33	214.52	207.24	7,191,100
2022-05-03	213.61	213.61	206.27	208.56	201.48	6,616,900
2022-05-02	211.77	212.14	206.96	211.53	204.35	8,803,700
2022-04-29	218.62	221.20	212.35	213.13	205.89	7,965,000
2022-04-28	220.40	224.93	219.27	220.66	213.17	10,799,100
2022-04-27	217.37	221.80	213.05	214.11	206.84	15,955,800
2022-04-26	206.98	208.56	201.10	201.10	194.27	8,155,300
2022-04-25	206.35	210.53	205.33	209.95	202.82	6,839,400
2022-04-22	216.24	216.56	207.95	208.17	201.10	6,201,100
2022-04-21	219.51	223.92	215.35	216.45	209.10	8,850,300
2022-04-20	218.66	220.82	217.39	217.79	210.40	7,178,300
2022-04-19	213.10	216.51	212.44	215.70	208.38	5,028,800
2022-04-18	211.67	215.83	211.52	213.17	205.93	4,744,400
2022-04-14	214.27	215.95	212.53	212.79	205.57	8,191,600
2022-04-13	210.43	213.85	207.17	213.27	206.03	8,052,900
2022-04-12	216.50	216.99	210.70	211.40	204.22	7,446,600
2022-04-11	215.25	217.30	213.41	214.75	207.46	6,942,700
2022-04-08	214.81	219.41	213.08	216.98	209.61	5,438,600
2022-04-07	218.31	218.68	213.68	216.15	208.81	6,995,100
2022-04-06	222.78	222.87	218.62	219.01	211.57	7,430,000
2022-04-05	226.83	228.99	225.31	226.09	218.41	4,658,000
2022-04-04	225.76	229.24	224.96	227.74	220.01	8,521,200

← NewerPage 19 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.