Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	225.56	226.22	222.92	224.05	215.71	5,448,200
2021-10-11	230.01	230.32	224.87	225.11	216.73	5,620,200
2021-10-08	231.00	232.73	230.18	230.27	221.70	3,735,200
2021-10-07	228.91	231.16	228.49	230.55	221.97	6,561,900
2021-10-06	222.04	226.62	221.25	226.51	218.08	5,420,900
2021-10-05	225.48	227.38	223.92	224.28	215.93	5,814,000
2021-10-04	230.00	230.33	220.81	224.73	216.37	10,283,400
2021-10-01	224.17	231.56	223.47	230.46	221.88	7,925,400
2021-09-30	227.58	228.79	222.63	222.75	214.46	7,128,500
2021-09-29	226.80	229.02	226.09	226.68	218.24	6,432,700
2021-09-28	228.87	228.87	224.00	225.56	217.17	6,951,400
2021-09-27	231.72	233.33	228.77	229.60	221.06	6,881,100
2021-09-24	228.93	231.95	228.62	231.59	222.97	6,461,200
2021-09-23	225.00	228.70	224.36	228.31	219.81	7,952,700
2021-09-22	221.40	224.10	221.10	222.75	214.46	6,005,900
2021-09-21	220.75	222.17	218.98	220.17	211.98	7,033,600
2021-09-20	216.96	220.50	216.31	220.05	211.86	8,822,600
2021-09-17	222.45	223.70	219.30	221.75	213.50	13,787,400
2021-09-16	223.86	225.20	222.75	224.33	215.98	5,928,500
2021-09-15	222.52	224.84	221.36	223.81	215.48	6,535,800
2021-09-14	225.00	225.81	222.28	223.03	214.73	6,575,700
2021-09-13	225.53	227.20	223.41	224.63	216.27	6,808,100
2021-09-10	229.85	230.04	224.82	224.91	216.54	6,715,400
2021-09-09	229.31	230.00	227.10	227.49	219.02	5,853,000
2021-09-08	227.38	230.22	227.04	229.09	220.56	10,652,600
2021-09-07	226.74	228.00	225.86	226.27	217.85	9,662,600
2021-09-03	224.00	227.30	223.35	225.11	216.73	11,532,000
2021-09-02	230.43	230.55	221.96	224.18	215.84	19,708,800
2021-09-01	229.10	230.78	228.77	230.12	221.56	8,177,600
2021-08-31	230.91	231.84	228.66	229.10	220.57	9,405,100
2021-08-30	232.69	233.67	229.92	231.23	222.62	6,448,000
2021-08-27	231.02	233.05	230.23	232.69	224.03	6,369,000
2021-08-26	232.13	232.63	230.15	230.52	221.94	5,889,100
2021-08-25	235.00	235.00	232.08	232.59	223.93	5,277,100
2021-08-24	235.04	236.19	233.95	234.24	225.52	5,081,800
2021-08-23	232.70	234.65	232.00	234.14	225.43	6,342,000
2021-08-20	231.87	232.16	230.30	231.36	222.75	5,522,200
2021-08-19	229.04	232.43	228.90	231.57	222.95	5,761,300
2021-08-18	233.92	234.35	231.47	231.63	223.01	4,996,500
2021-08-17	235.00	235.67	233.22	234.53	225.80	6,850,500
2021-08-16	232.21	235.48	230.20	235.36	226.60	7,575,900
2021-08-13	232.00	233.27	231.40	232.65	223.99	5,445,400
2021-08-12	233.89	234.11	231.02	231.79	223.16	9,867,000
2021-08-11	238.08	238.36	234.58	235.06	226.00	7,375,700
2021-08-10	240.51	241.34	235.56	238.07	228.90	7,185,700
2021-08-09	241.75	242.18	238.05	240.00	230.75	5,226,900
2021-08-06	240.00	242.60	239.86	241.40	232.10	4,509,700
2021-08-05	236.61	240.25	236.43	240.21	230.96	5,337,500
2021-08-04	237.00	237.55	235.05	236.67	227.55	8,171,800
2021-08-03	240.63	241.39	234.03	237.09	227.96	9,839,000
2021-08-02	246.24	247.83	238.37	239.78	230.54	9,989,500
2021-07-30	247.21	248.46	246.00	246.39	236.90	5,804,700
2021-07-29	248.11	250.38	247.10	247.92	238.37	7,495,300
2021-07-28	250.05	251.50	245.91	246.94	237.43	9,036,500
2021-07-27	249.19	252.67	248.22	250.93	241.26	7,038,300
2021-07-26	249.21	250.36	247.70	250.25	240.61	4,879,000
2021-07-23	246.76	250.01	246.76	249.02	239.43	6,766,000
2021-07-22	243.78	245.35	243.15	244.14	234.73	10,293,600
2021-07-21	243.29	246.90	242.30	243.66	234.27	11,241,400
2021-07-20	240.64	244.21	239.51	242.70	233.35	7,072,300

← NewerPage 22 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.