Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	185.03	185.75	183.62	185.09	176.60	6,470,100
2020-05-07	181.75	184.98	181.71	182.72	174.34	9,262,200
2020-05-06	179.72	180.51	177.88	178.78	170.58	8,540,500
2020-05-05	179.09	181.10	178.26	178.44	170.25	13,513,000
2020-05-04	172.95	176.94	171.72	176.15	168.07	9,386,200
2020-05-01	174.45	179.64	174.27	175.57	167.51	10,109,600
2020-04-30	181.78	181.83	177.66	178.72	170.52	11,331,600
2020-04-29	176.85	182.25	176.10	181.79	173.45	12,862,800
2020-04-28	175.00	175.01	170.38	171.25	163.39	8,614,400
2020-04-27	168.65	172.35	168.55	171.76	163.88	9,903,300
2020-04-24	168.44	168.75	164.01	167.32	159.64	8,391,400
2020-04-23	167.88	170.41	166.21	166.38	158.74	11,411,300
2020-04-22	164.66	167.70	162.92	166.59	158.95	14,502,500
2020-04-21	162.00	162.57	159.15	160.53	153.16	10,562,100
2020-04-20	167.33	167.43	163.20	164.22	156.68	10,505,200
2020-04-17	169.65	170.99	164.95	169.54	161.76	15,375,800
2020-04-16	167.11	168.00	159.80	162.42	154.97	20,308,200
2020-04-15	168.70	169.36	164.95	165.96	158.34	12,118,700
2020-04-14	173.09	175.43	170.83	174.62	166.61	9,980,500
2020-04-13	172.26	172.32	166.15	168.99	161.24	14,043,700
2020-04-09	176.27	177.19	172.85	173.69	165.72	12,231,800
2020-04-08	171.01	176.00	167.93	174.94	166.91	11,146,500
2020-04-07	177.76	178.80	168.10	168.59	160.85	15,379,000
2020-04-06	160.02	170.73	158.25	169.44	161.66	16,479,100
2020-04-03	155.56	157.72	150.60	151.85	144.88	11,994,700
2020-04-02	152.53	158.35	151.29	157.39	150.17	14,051,100
2020-04-01	156.32	158.07	151.42	153.11	146.08	12,595,200
2020-03-31	166.43	168.19	160.54	161.12	153.73	20,613,100
2020-03-30	161.04	165.87	160.69	165.57	157.97	15,714,500
2020-03-27	161.08	167.10	158.15	161.56	154.15	14,950,700
2020-03-26	162.08	169.53	161.79	168.88	161.13	17,062,900
2020-03-25	159.32	168.18	153.58	161.78	154.36	20,619,600
2020-03-24	144.84	155.25	143.58	154.53	147.44	24,488,300
2020-03-23	141.33	143.35	133.93	135.74	129.51	30,344,100
2020-03-20	154.82	158.26	145.67	146.83	140.09	18,692,100
2020-03-19	146.92	157.25	141.47	152.25	145.26	19,362,800
2020-03-18	148.46	150.68	139.80	148.48	141.67	22,787,500
2020-03-17	155.75	163.70	149.25	157.89	150.64	22,298,000
2020-03-16	151.14	165.31	147.98	152.01	145.03	23,692,000
2020-03-13	168.72	176.32	162.21	175.83	167.76	19,948,900
2020-03-12	158.50	172.00	156.99	160.08	152.73	27,467,700
2020-03-11	177.65	178.73	170.20	172.95	165.01	14,598,200
2020-03-10	179.47	182.61	171.88	182.60	174.22	16,119,400
2020-03-09	171.21	179.57	168.31	171.13	163.28	20,486,400
2020-03-06	183.54	185.99	179.98	184.36	175.90	15,183,200
2020-03-05	191.24	191.92	185.64	186.96	178.38	10,106,900
2020-03-04	190.36	194.49	186.17	194.29	185.37	10,789,100
2020-03-03	193.20	194.04	184.50	185.73	177.21	15,226,400
2020-03-02	186.32	192.44	183.10	192.33	183.50	17,434,500
2020-02-28	173.79	182.33	172.98	181.76	173.42	22,659,000
2020-02-27	182.12	186.34	180.00	180.01	171.75	17,536,600
2020-02-26	190.00	193.51	187.03	187.21	178.62	14,214,700
2020-02-25	198.79	199.89	187.72	188.40	179.75	18,539,000
2020-02-24	197.89	203.77	194.01	198.79	189.67	13,316,800
2020-02-21	209.90	210.22	207.42	208.81	199.23	9,231,500
2020-02-20	212.13	213.69	208.28	211.45	201.75	8,531,900
2020-02-19	212.52	214.17	211.72	213.31	203.52	5,927,500
2020-02-18	210.00	211.50	209.36	211.20	201.51	7,651,500
2020-02-14	208.29	210.78	208.01	210.29	200.64	6,548,800
2020-02-13	206.62	208.47	206.05	207.40	197.88	9,495,300

← NewerPage 28 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.