Visa Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 217.80 | 221.91 | 217.55 | 219.75 | 211.94 | 7,877,500 |
| 2022-01-05 | 222.64 | 225.27 | 219.92 | 220.00 | 212.19 | 9,594,600 |
| 2022-01-04 | 222.00 | 226.79 | 221.81 | 222.46 | 214.56 | 10,629,300 |
| 2022-01-03 | 217.52 | 222.06 | 217.01 | 221.43 | 213.56 | 7,694,500 |
| 2021-12-31 | 216.81 | 217.98 | 215.49 | 216.71 | 209.01 | 4,723,300 |
| 2021-12-30 | 217.97 | 219.15 | 217.15 | 217.87 | 210.13 | 3,812,800 |
| 2021-12-29 | 217.76 | 218.94 | 217.33 | 218.17 | 210.42 | 3,223,100 |
| 2021-12-28 | 216.01 | 219.73 | 215.58 | 218.05 | 210.30 | 4,279,800 |
| 2021-12-27 | 217.68 | 218.12 | 214.88 | 217.63 | 209.90 | 4,818,400 |
| 2021-12-23 | 218.44 | 218.52 | 216.62 | 216.62 | 208.93 | 4,798,200 |
| 2021-12-22 | 213.85 | 218.94 | 213.85 | 217.96 | 210.22 | 6,003,400 |
| 2021-12-21 | 210.61 | 216.16 | 210.36 | 215.38 | 207.73 | 6,993,700 |
| 2021-12-20 | 209.09 | 209.77 | 206.86 | 208.74 | 201.33 | 9,434,400 |
| 2021-12-17 | 212.80 | 213.21 | 207.79 | 211.88 | 204.35 | 11,578,400 |
| 2021-12-16 | 215.29 | 216.27 | 211.61 | 214.37 | 206.76 | 8,548,400 |
| 2021-12-15 | 209.40 | 212.49 | 207.86 | 212.31 | 204.77 | 10,892,500 |
| 2021-12-14 | 210.73 | 213.37 | 208.45 | 209.98 | 202.52 | 9,832,300 |
| 2021-12-13 | 212.45 | 213.32 | 209.98 | 211.02 | 203.52 | 8,844,300 |
| 2021-12-10 | 211.90 | 214.25 | 210.86 | 213.40 | 205.82 | 8,882,700 |
| 2021-12-09 | 208.52 | 212.20 | 207.17 | 211.39 | 203.88 | 10,176,800 |
| 2021-12-08 | 207.66 | 209.48 | 205.71 | 208.99 | 201.57 | 11,749,200 |
| 2021-12-07 | 206.00 | 207.94 | 205.89 | 207.37 | 200.00 | 11,897,200 |
| 2021-12-06 | 198.77 | 204.22 | 197.74 | 202.68 | 195.48 | 10,722,100 |
| 2021-12-03 | 198.27 | 198.47 | 194.04 | 196.32 | 189.35 | 10,660,500 |
| 2021-12-02 | 192.00 | 199.44 | 191.85 | 198.29 | 191.25 | 13,976,300 |
| 2021-12-01 | 196.03 | 196.81 | 190.10 | 190.16 | 183.41 | 13,204,900 |
| 2021-11-30 | 195.27 | 197.66 | 192.56 | 193.77 | 186.89 | 16,023,000 |
| 2021-11-29 | 201.00 | 201.25 | 195.36 | 196.29 | 189.32 | 14,633,500 |
| 2021-11-26 | 193.32 | 199.19 | 192.55 | 197.65 | 190.63 | 10,987,600 |
| 2021-11-24 | 198.17 | 203.95 | 197.64 | 203.25 | 196.03 | 12,026,800 |
| 2021-11-23 | 196.97 | 198.92 | 194.38 | 198.49 | 191.44 | 14,742,700 |
| 2021-11-22 | 200.00 | 201.70 | 194.60 | 195.58 | 188.63 | 21,185,800 |
| 2021-11-19 | 202.04 | 203.50 | 199.85 | 200.86 | 193.73 | 18,032,600 |
| 2021-11-18 | 206.50 | 207.87 | 201.27 | 203.33 | 196.11 | 18,292,200 |
| 2021-11-17 | 205.95 | 207.31 | 199.46 | 205.06 | 197.78 | 38,379,600 |
| 2021-11-16 | 212.16 | 215.65 | 211.66 | 215.18 | 207.54 | 8,719,600 |
| 2021-11-15 | 213.62 | 216.40 | 211.81 | 212.30 | 204.76 | 9,596,900 |
| 2021-11-12 | 211.50 | 213.58 | 211.43 | 212.09 | 204.56 | 7,660,500 |
| 2021-11-11 | 216.47 | 216.78 | 210.16 | 210.42 | 202.95 | 13,546,900 |
| 2021-11-10 | 213.55 | 216.95 | 213.33 | 215.56 | 207.90 | 10,063,600 |
| 2021-11-09 | 219.69 | 220.41 | 212.92 | 213.39 | 205.45 | 11,535,000 |
| 2021-11-08 | 218.37 | 221.61 | 218.15 | 220.49 | 212.28 | 13,500,100 |
| 2021-11-05 | 211.95 | 217.63 | 211.36 | 216.67 | 208.61 | 14,273,600 |
| 2021-11-04 | 209.16 | 212.36 | 207.87 | 208.78 | 201.01 | 11,368,200 |
| 2021-11-03 | 209.69 | 210.15 | 206.73 | 208.10 | 200.36 | 11,486,700 |
| 2021-11-02 | 213.16 | 213.35 | 207.82 | 209.14 | 201.36 | 14,688,700 |
| 2021-11-01 | 213.49 | 215.25 | 211.45 | 212.46 | 204.55 | 13,210,300 |
| 2021-10-29 | 209.21 | 213.67 | 208.54 | 211.77 | 203.89 | 14,329,800 |
| 2021-10-28 | 219.25 | 219.99 | 209.01 | 209.84 | 202.03 | 23,199,400 |
| 2021-10-27 | 224.75 | 224.75 | 215.66 | 215.78 | 207.75 | 22,958,100 |
| 2021-10-26 | 235.53 | 236.96 | 231.33 | 231.82 | 223.19 | 7,814,500 |
| 2021-10-25 | 233.45 | 234.86 | 232.29 | 233.88 | 225.18 | 4,938,700 |
| 2021-10-22 | 230.29 | 232.82 | 228.71 | 231.23 | 222.62 | 3,788,000 |
| 2021-10-21 | 230.70 | 230.83 | 226.30 | 230.24 | 221.67 | 5,982,200 |
| 2021-10-20 | 233.46 | 233.80 | 231.31 | 231.42 | 222.81 | 5,401,800 |
← NewerPage 21 of 21 · 1,255 trading days
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.