Visa Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-04-22 | 227.30 | 230.93 | 226.89 | 227.57 | 218.49 | 7,303,000 |
| 2021-04-21 | 223.31 | 227.87 | 222.87 | 227.45 | 218.37 | 9,490,600 |
| 2021-04-20 | 224.78 | 225.38 | 221.82 | 223.28 | 214.37 | 5,799,100 |
| 2021-04-19 | 225.75 | 227.58 | 225.08 | 225.79 | 216.78 | 6,541,600 |
| 2021-04-16 | 227.17 | 227.80 | 225.76 | 226.41 | 217.37 | 6,829,400 |
| 2021-04-15 | 223.89 | 227.63 | 223.86 | 226.28 | 217.25 | 8,698,100 |
| 2021-04-14 | 221.00 | 223.10 | 220.07 | 221.98 | 213.12 | 4,972,600 |
| 2021-04-13 | 221.00 | 221.62 | 220.22 | 221.02 | 212.20 | 4,764,000 |
| 2021-04-12 | 220.24 | 221.91 | 219.22 | 221.47 | 212.63 | 6,315,200 |
| 2021-04-09 | 221.00 | 222.60 | 219.51 | 222.52 | 213.64 | 5,724,900 |
| 2021-04-08 | 219.97 | 222.82 | 218.11 | 220.70 | 211.89 | 11,042,000 |
| 2021-04-07 | 219.12 | 221.04 | 218.64 | 219.27 | 210.52 | 5,614,300 |
| 2021-04-06 | 217.62 | 219.40 | 215.34 | 218.65 | 209.92 | 7,828,100 |
| 2021-04-05 | 218.60 | 220.51 | 217.31 | 219.04 | 210.30 | 10,440,500 |
| 2021-04-01 | 213.78 | 217.74 | 212.30 | 216.86 | 208.20 | 6,138,400 |
| 2021-03-31 | 212.55 | 214.11 | 211.55 | 211.73 | 203.28 | 13,180,000 |
| 2021-03-30 | 213.01 | 214.15 | 211.41 | 211.90 | 203.44 | 5,498,000 |
| 2021-03-29 | 212.45 | 215.29 | 211.12 | 214.51 | 205.95 | 7,792,300 |
| 2021-03-26 | 208.25 | 213.70 | 207.70 | 213.53 | 205.01 | 7,399,900 |
| 2021-03-25 | 207.67 | 208.82 | 205.78 | 207.97 | 199.67 | 8,390,800 |
| 2021-03-24 | 208.75 | 211.14 | 207.93 | 208.07 | 199.76 | 10,101,600 |
| 2021-03-23 | 209.05 | 209.96 | 207.50 | 208.15 | 199.84 | 8,820,700 |
| 2021-03-22 | 206.55 | 212.29 | 206.23 | 208.00 | 199.70 | 11,371,600 |
| 2021-03-19 | 219.12 | 220.17 | 206.88 | 206.90 | 198.64 | 32,209,700 |
| 2021-03-18 | 221.43 | 222.52 | 219.58 | 220.66 | 211.85 | 9,321,800 |
| 2021-03-17 | 225.05 | 226.24 | 221.76 | 223.02 | 214.12 | 8,675,600 |
| 2021-03-16 | 223.71 | 225.58 | 222.30 | 224.70 | 215.73 | 8,949,300 |
| 2021-03-15 | 224.23 | 227.09 | 221.74 | 223.27 | 214.36 | 9,306,100 |
| 2021-03-12 | 225.28 | 226.54 | 223.42 | 224.36 | 215.40 | 8,172,400 |
| 2021-03-11 | 224.53 | 228.23 | 223.81 | 226.15 | 217.12 | 10,053,400 |
| 2021-03-10 | 220.72 | 224.19 | 219.40 | 223.17 | 214.26 | 7,822,900 |
| 2021-03-09 | 222.06 | 225.00 | 220.19 | 220.36 | 211.56 | 9,228,600 |
| 2021-03-08 | 216.98 | 226.13 | 215.81 | 220.27 | 211.48 | 14,750,400 |
| 2021-03-05 | 213.73 | 216.10 | 209.63 | 215.41 | 206.81 | 7,582,000 |
| 2021-03-04 | 215.97 | 217.02 | 208.67 | 211.50 | 203.06 | 10,658,900 |
| 2021-03-03 | 215.15 | 217.19 | 212.86 | 214.85 | 206.27 | 6,484,600 |
| 2021-03-02 | 216.96 | 217.93 | 214.82 | 215.77 | 207.16 | 6,155,200 |
| 2021-03-01 | 214.97 | 217.80 | 214.79 | 216.63 | 207.98 | 6,982,000 |
| 2021-02-26 | 214.05 | 215.21 | 210.74 | 212.39 | 203.91 | 11,730,000 |
| 2021-02-25 | 219.29 | 220.45 | 212.58 | 213.75 | 205.22 | 11,404,300 |
| 2021-02-24 | 212.36 | 220.53 | 211.29 | 219.43 | 210.67 | 12,039,000 |
| 2021-02-23 | 207.40 | 213.91 | 206.55 | 212.11 | 203.64 | 10,571,700 |
| 2021-02-22 | 203.55 | 210.65 | 203.11 | 208.32 | 200.00 | 8,337,700 |
| 2021-02-19 | 209.34 | 209.53 | 203.76 | 204.73 | 196.56 | 15,011,500 |
| 2021-02-18 | 205.88 | 209.70 | 204.96 | 209.35 | 200.99 | 7,328,600 |
| 2021-02-17 | 205.26 | 208.28 | 205.06 | 207.51 | 199.23 | 8,373,200 |
| 2021-02-16 | 210.66 | 211.05 | 207.35 | 207.90 | 199.60 | 9,652,700 |
| 2021-02-12 | 209.36 | 211.13 | 207.68 | 209.96 | 201.58 | 6,911,000 |
| 2021-02-11 | 207.33 | 211.59 | 207.19 | 210.66 | 202.25 | 8,411,100 |
| 2021-02-10 | 207.97 | 207.97 | 205.94 | 206.44 | 197.89 | 8,467,600 |
| 2021-02-09 | 205.76 | 207.63 | 203.70 | 206.52 | 197.97 | 7,619,400 |
| 2021-02-08 | 210.00 | 210.65 | 205.91 | 206.89 | 198.32 | 8,637,100 |
| 2021-02-05 | 209.98 | 210.13 | 208.66 | 208.77 | 200.12 | 10,284,000 |
| 2021-02-04 | 203.24 | 209.68 | 203.10 | 209.25 | 200.59 | 14,534,800 |
| 2021-02-03 | 203.07 | 203.51 | 200.98 | 201.36 | 193.02 | 13,458,600 |
| 2021-02-02 | 200.85 | 204.35 | 200.00 | 202.61 | 194.22 | 11,305,100 |
| 2021-02-01 | 195.14 | 199.21 | 195.02 | 198.36 | 190.15 | 12,970,700 |
| 2021-01-29 | 197.82 | 203.05 | 192.81 | 193.25 | 185.25 | 21,503,000 |
| 2021-01-28 | 200.00 | 202.00 | 198.17 | 198.22 | 190.01 | 11,041,300 |
| 2021-01-27 | 197.64 | 199.70 | 193.96 | 194.97 | 186.90 | 13,772,400 |
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.