Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	243.99	244.45	238.90	240.41	231.15	11,474,600
2021-07-16	249.99	250.46	247.52	248.12	238.56	8,674,500
2021-07-15	245.31	248.80	245.31	248.55	238.97	10,135,100
2021-07-14	243.22	246.81	242.82	245.99	236.51	8,693,400
2021-07-13	238.25	242.48	238.25	242.35	233.01	8,079,200
2021-07-12	237.58	238.51	237.27	237.87	228.71	7,010,700
2021-07-09	238.76	239.45	237.42	238.47	229.28	5,615,900
2021-07-08	236.97	237.07	234.55	236.61	227.49	6,388,000
2021-07-07	240.26	241.04	238.30	240.00	230.75	4,366,100
2021-07-06	239.50	240.61	237.21	239.60	230.37	8,048,700
2021-07-02	235.83	238.78	235.82	238.63	229.44	4,383,700
2021-07-01	234.20	236.25	234.05	235.15	226.09	5,329,600
2021-06-30	235.11	236.40	233.82	233.82	224.81	7,797,100
2021-06-29	234.57	236.52	234.15	235.95	226.86	11,897,700
2021-06-28	238.00	238.37	231.86	234.09	225.07	9,301,700
2021-06-25	236.40	238.48	236.32	237.32	228.18	7,825,200
2021-06-24	237.00	238.25	235.41	236.24	227.14	4,611,500
2021-06-23	235.45	235.92	233.94	234.68	225.64	6,814,700
2021-06-22	234.30	236.09	233.24	235.93	226.84	8,858,400
2021-06-21	231.45	235.01	230.40	234.32	225.29	7,298,400
2021-06-18	230.45	232.18	229.22	230.41	221.53	8,840,000
2021-06-17	229.21	233.34	229.21	232.15	223.21	6,876,700
2021-06-16	233.62	234.18	228.00	229.60	220.75	8,905,400
2021-06-15	234.44	234.80	232.62	232.98	224.00	7,093,800
2021-06-14	234.70	235.22	231.57	234.08	225.06	5,805,800
2021-06-11	234.39	235.44	233.71	234.96	225.91	5,378,300
2021-06-10	233.10	234.26	232.13	233.95	224.94	4,452,500
2021-06-09	232.50	234.85	232.12	232.31	223.36	4,659,000
2021-06-08	232.15	232.85	230.16	232.05	223.11	4,170,600
2021-06-07	232.85	234.68	230.08	231.32	222.41	5,421,300
2021-06-04	229.35	230.70	228.73	230.14	221.27	5,085,700
2021-06-03	229.00	230.39	227.77	228.11	219.32	6,382,400
2021-06-02	229.22	233.11	228.78	229.66	220.81	9,081,100
2021-06-01	229.44	230.08	226.28	226.63	217.90	5,091,500
2021-05-28	227.59	229.43	227.15	227.30	218.54	5,779,700
2021-05-27	227.76	228.42	226.37	226.86	218.12	5,969,600
2021-05-26	228.05	229.35	226.38	227.07	218.32	4,295,600
2021-05-25	229.90	230.19	228.42	229.02	220.20	4,689,100
2021-05-24	227.95	230.11	227.63	229.32	220.49	4,040,100
2021-05-21	226.88	229.31	226.55	226.77	218.03	5,603,900
2021-05-20	225.44	227.60	225.24	226.44	217.72	7,478,600
2021-05-19	222.76	224.85	221.79	224.59	215.94	9,311,900
2021-05-18	228.39	229.18	225.43	225.57	216.88	6,900,000
2021-05-17	226.18	227.16	225.32	226.44	217.72	5,534,200
2021-05-14	225.82	227.51	224.92	226.94	218.20	4,777,200
2021-05-13	221.51	224.90	220.89	223.74	215.12	6,650,100
2021-05-12	223.63	225.00	220.31	220.63	211.82	7,721,300
2021-05-11	223.74	226.42	222.04	225.48	216.48	7,633,300
2021-05-10	231.60	232.00	225.16	225.97	216.95	9,627,400
2021-05-07	232.34	233.22	230.71	232.12	222.85	4,528,700
2021-05-06	229.63	231.58	228.66	231.32	222.09	6,124,100
2021-05-05	233.85	233.85	228.66	229.21	220.06	6,523,200
2021-05-04	231.60	232.39	230.23	232.03	222.77	5,884,500
2021-05-03	234.05	235.74	231.39	232.61	223.32	8,174,400
2021-04-30	235.32	235.93	232.29	233.56	224.24	10,260,200
2021-04-29	235.23	237.50	233.15	236.86	227.40	7,411,400
2021-04-28	230.95	236.27	230.67	233.45	224.13	10,111,400
2021-04-27	231.03	231.16	228.99	229.91	220.73	6,642,100
2021-04-26	230.77	232.95	229.52	230.34	221.14	5,650,000
2021-04-23	228.61	231.82	227.71	230.00	220.82	5,345,200

← NewerPage 23 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.