Visa Inc. historical data

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

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
2021-10-19	231.95	233.64	230.68	233.52	224.83	4,409,700
2021-10-18	230.18	232.76	228.14	230.65	222.07	5,580,200
2021-10-15	227.22	231.09	226.73	230.99	222.39	6,355,100
2021-10-14	224.12	225.65	223.06	225.18	216.80	5,590,500
2021-10-13	223.13	225.86	218.63	222.46	214.18	9,076,000

← NewerPage 21 of 78 · 4,677 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.