Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	183.98	184.70	179.34	180.87	173.12	17,809,500
2020-10-27	193.00	193.70	189.22	190.06	181.92	8,690,400
2020-10-26	196.00	196.42	190.72	193.07	184.80	12,608,700
2020-10-23	199.75	199.88	196.02	198.01	189.53	5,877,200
2020-10-22	199.34	199.77	195.76	197.99	189.51	4,908,200
2020-10-21	197.83	200.42	197.83	198.43	189.93	6,067,200
2020-10-20	197.55	199.66	196.71	197.70	189.23	7,427,000
2020-10-19	200.85	201.07	196.50	196.97	188.53	7,449,600
2020-10-16	199.99	202.65	199.41	200.26	191.68	6,385,900
2020-10-15	201.01	204.70	197.60	199.55	191.00	8,885,500
2020-10-14	204.71	204.97	201.13	202.20	193.54	5,320,000
2020-10-13	203.38	205.21	203.03	204.32	195.57	5,621,700
2020-10-12	206.94	207.97	205.73	206.40	197.56	6,622,700
2020-10-09	204.00	207.08	203.68	206.64	197.79	5,562,900
2020-10-08	204.00	204.30	202.23	202.98	194.28	3,955,600
2020-10-07	202.00	202.79	199.99	202.47	193.79	6,713,400
2020-10-06	204.11	205.10	199.71	200.45	191.86	5,841,100
2020-10-05	202.71	203.65	201.05	203.54	194.82	6,090,500
2020-10-02	200.00	202.83	199.40	201.46	192.83	6,019,700
2020-10-01	202.21	205.20	201.64	203.35	194.64	7,234,600
2020-09-30	200.85	202.54	198.89	199.97	191.40	9,157,600
2020-09-29	200.58	202.38	199.37	199.44	190.89	5,513,500
2020-09-28	200.63	201.72	199.83	200.32	191.74	5,565,300
2020-09-25	195.02	198.14	193.51	197.25	188.80	5,496,100
2020-09-24	195.15	197.67	193.13	195.52	187.14	9,865,300
2020-09-23	200.80	201.09	194.57	195.37	187.00	6,310,600
2020-09-22	198.09	200.71	196.80	200.56	191.97	7,543,100
2020-09-21	199.91	201.25	194.70	197.45	188.99	9,656,000
2020-09-18	205.47	205.72	201.72	202.61	193.93	9,084,100
2020-09-17	202.85	205.58	202.00	205.27	196.47	7,474,900
2020-09-16	206.74	207.75	204.95	205.13	196.34	6,135,000
2020-09-15	206.75	208.21	204.77	205.39	196.59	6,328,600
2020-09-14	203.35	206.41	203.14	204.98	196.20	11,730,500
2020-09-11	201.58	202.41	198.91	200.68	192.08	7,439,000
2020-09-10	204.86	207.00	200.45	201.54	192.90	7,243,000
2020-09-09	204.35	206.29	201.95	204.06	195.32	7,532,600
2020-09-08	200.78	202.25	199.21	200.12	191.55	14,186,900
2020-09-04	208.49	210.50	200.15	204.66	195.89	13,243,600
2020-09-03	214.93	214.93	207.09	208.96	200.01	11,310,200
2020-09-02	214.13	217.35	213.77	216.48	207.20	9,863,800
2020-09-01	212.21	213.89	211.12	213.35	204.21	5,642,900
2020-08-31	215.54	215.96	211.56	211.99	202.91	9,326,900
2020-08-28	212.00	216.16	211.22	215.71	206.47	7,349,800
2020-08-27	211.21	212.18	209.05	211.03	201.99	8,619,600
2020-08-26	208.10	210.80	207.30	210.26	201.25	7,035,200
2020-08-25	207.19	208.20	205.54	208.10	199.18	5,828,300
2020-08-24	205.01	206.45	204.67	206.41	197.57	6,159,600
2020-08-21	204.50	205.14	203.34	204.13	195.38	9,998,300
2020-08-20	199.90	204.44	199.60	204.15	195.40	8,849,200
2020-08-19	198.92	202.84	198.90	200.99	192.38	9,467,600
2020-08-18	199.98	200.10	196.82	199.01	190.48	6,519,900
2020-08-17	197.30	200.46	196.71	199.43	190.88	6,256,200
2020-08-14	197.01	198.07	195.77	196.64	188.21	5,014,400
2020-08-13	197.13	199.94	197.03	197.58	189.11	7,014,800
2020-08-12	199.00	200.23	198.24	198.74	189.94	5,432,500
2020-08-11	197.82	202.89	196.34	197.77	189.01	11,549,600
2020-08-10	196.36	198.31	195.33	196.79	188.07	5,525,400
2020-08-07	197.59	197.98	195.30	196.36	187.66	5,654,000
2020-08-06	195.98	198.92	194.79	198.77	189.97	7,480,300
2020-08-05	193.56	198.18	193.10	196.10	187.41	8,876,800

← NewerPage 26 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.