Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	225.76	229.24	224.96	227.74	220.01	8,521,200
2022-04-01	223.08	226.63	222.23	226.36	218.67	6,559,600
2022-03-31	223.91	225.92	220.44	221.77	214.24	10,759,500
2022-03-30	225.84	226.16	222.73	223.95	216.35	7,084,000
2022-03-29	224.84	228.81	223.78	228.12	220.37	8,032,500
2022-03-28	218.50	220.98	217.51	220.77	213.27	4,316,800
2022-03-25	218.42	218.93	215.69	218.43	211.01	5,051,400
2022-03-24	214.99	217.66	214.00	217.31	209.93	5,487,000
2022-03-23	215.30	217.29	214.20	214.68	207.39	6,008,000
2022-03-22	217.84	219.57	217.18	218.47	211.05	6,259,900
2022-03-21	216.34	218.06	214.55	217.04	209.67	6,101,500
2022-03-18	211.70	219.26	210.29	219.11	211.67	14,620,800
2022-03-17	209.93	213.54	208.72	213.45	206.20	6,668,500
2022-03-16	210.00	213.67	207.00	211.87	204.68	9,232,300
2022-03-15	202.09	206.41	201.40	206.14	199.14	8,277,700
2022-03-14	198.42	204.43	198.16	200.33	193.53	7,994,700
2022-03-11	200.75	200.84	196.46	196.71	190.03	5,432,100
2022-03-10	196.90	199.94	196.30	197.97	191.25	7,061,600
2022-03-09	196.50	200.50	195.24	199.76	192.98	8,457,600
2022-03-08	190.01	196.42	186.67	191.71	185.20	11,070,900
2022-03-07	199.84	200.18	190.05	190.70	184.23	13,412,400
2022-03-04	205.00	206.37	196.86	200.29	193.49	10,912,300
2022-03-03	210.55	211.50	206.56	207.23	200.19	8,610,000
2022-03-02	206.90	210.54	206.19	208.48	201.40	8,865,700
2022-03-01	214.48	215.15	207.28	208.97	201.88	9,317,800
2022-02-28	216.00	218.65	213.24	216.12	208.78	8,409,400
2022-02-25	217.29	220.68	214.25	219.27	211.83	8,463,600
2022-02-24	203.37	217.86	201.45	217.30	209.92	13,463,400
2022-02-23	222.84	224.28	215.42	215.95	208.62	8,669,900
2022-02-22	221.02	224.34	219.92	221.32	213.81	9,928,800
2022-02-18	224.60	225.74	221.84	222.69	215.13	8,121,200
2022-02-17	228.40	228.81	224.17	224.61	216.98	8,131,200
2022-02-16	227.50	229.88	225.60	228.82	221.05	9,561,300
2022-02-15	227.27	229.29	224.91	227.82	220.09	9,461,700
2022-02-14	223.29	227.26	222.81	225.34	217.69	8,280,800
2022-02-11	227.25	229.10	223.54	224.69	217.06	7,535,200
2022-02-10	228.03	229.95	224.87	225.59	217.93	6,794,600
2022-02-09	230.13	233.15	230.12	230.87	222.67	7,772,800
2022-02-08	226.26	228.50	224.75	227.94	219.84	7,542,000
2022-02-07	228.00	229.92	226.01	227.16	219.09	5,984,500
2022-02-04	228.50	230.22	224.95	228.39	220.28	10,848,100
2022-02-03	233.04	233.49	230.55	231.54	223.32	9,968,000
2022-02-02	231.30	235.85	230.01	235.42	227.06	10,590,500
2022-02-01	226.90	234.61	226.42	232.36	224.11	12,247,200
2022-01-31	225.55	226.38	222.05	226.17	218.14	12,380,600
2022-01-28	220.64	228.12	216.10	228.00	219.90	26,425,300
2022-01-27	209.50	210.96	205.85	206.15	198.83	12,009,800
2022-01-26	204.28	210.86	203.67	205.87	198.56	10,817,600
2022-01-25	199.62	205.38	196.99	202.00	194.82	12,125,500
2022-01-24	202.18	202.72	195.65	201.85	194.68	16,054,000
2022-01-21	215.46	215.60	205.82	205.93	198.62	16,200,200
2022-01-20	214.72	219.60	213.94	214.35	206.74	8,532,700
2022-01-19	213.00	218.23	212.11	214.68	207.05	9,399,800
2022-01-18	215.88	216.91	214.33	215.71	208.05	9,099,300
2022-01-14	214.17	218.25	213.71	214.67	207.04	8,838,100
2022-01-13	216.85	220.48	214.66	215.00	207.36	8,867,700
2022-01-12	214.48	217.58	213.81	215.71	208.05	6,923,300
2022-01-11	211.42	214.95	208.74	214.38	206.76	8,803,100
2022-01-10	213.98	214.20	206.50	211.97	204.44	11,978,600
2022-01-07	217.31	220.20	215.64	216.96	209.25	10,702,100

← NewerPage 20 of 21 · 1,256 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.