Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	206.62	208.47	206.05	207.40	197.88	9,495,300
2020-02-12	205.00	208.15	205.00	207.44	197.63	7,355,800
2020-02-11	207.50	207.67	203.64	203.94	194.30	10,231,900
2020-02-10	201.97	206.13	201.86	205.99	196.25	6,239,500
2020-02-07	201.98	203.83	201.09	202.74	193.16	5,691,100
2020-02-06	203.05	204.63	202.48	203.04	193.44	7,001,200
2020-02-05	205.50	205.60	199.95	202.81	193.22	8,672,400
2020-02-04	203.50	204.92	202.23	203.56	193.94	10,205,900
2020-02-03	199.94	202.26	199.85	200.81	191.32	10,885,900
2020-01-31	201.49	203.98	198.26	198.97	189.56	16,699,600
2020-01-30	204.00	208.50	203.32	208.21	198.37	8,571,900
2020-01-29	204.30	205.92	202.51	204.86	195.18	7,041,700
2020-01-28	202.39	203.84	201.78	202.85	193.26	7,215,700
2020-01-27	200.00	203.33	199.10	201.69	192.16	7,198,900
2020-01-24	207.42	207.99	204.21	205.00	195.31	7,812,900
2020-01-23	207.90	208.40	205.30	206.52	196.76	8,520,800
2020-01-22	207.51	210.13	207.29	207.90	198.07	8,065,000
2020-01-21	204.13	208.39	203.80	207.29	197.49	14,861,700
2020-01-17	201.76	204.75	199.98	204.70	195.02	12,518,900
2020-01-16	201.00	201.50	199.78	200.95	191.45	9,983,700
2020-01-15	197.00	200.15	196.32	199.80	190.36	10,831,100
2020-01-14	196.74	196.95	195.14	196.05	186.78	6,236,500
2020-01-13	194.44	195.60	194.28	195.33	186.10	11,290,500
2020-01-10	193.50	194.57	193.11	193.77	184.61	6,586,400
2020-01-09	193.00	193.92	192.52	193.25	184.12	6,748,000
2020-01-08	189.49	192.50	188.80	191.92	182.85	5,712,000
2020-01-07	189.59	190.10	188.60	188.69	179.77	4,392,300
2020-01-06	188.00	189.21	187.16	189.19	180.25	10,109,500
2020-01-03	188.41	190.96	187.92	189.60	180.64	4,899,700
2020-01-02	189.00	191.14	188.72	191.12	182.09	8,733,000
2019-12-31	187.06	188.00	186.54	187.90	179.02	5,273,000
2019-12-30	189.31	189.48	187.12	187.83	178.95	4,833,600
2019-12-27	189.74	189.89	188.47	189.39	180.44	5,448,600
2019-12-26	187.89	189.18	187.70	189.16	180.22	5,237,000
2019-12-24	187.10	188.02	186.91	187.57	178.70	2,420,900
2019-12-23	188.15	188.41	187.00	187.08	178.24	5,831,700
2019-12-20	187.60	188.17	186.30	188.00	179.11	11,259,500
2019-12-19	184.50	186.58	184.50	186.54	177.72	5,854,200
2019-12-18	185.52	186.44	184.90	184.90	176.16	8,968,500
2019-12-17	186.50	186.78	184.10	185.52	176.75	10,208,700
2019-12-16	186.33	186.82	185.77	186.24	177.44	8,249,900
2019-12-13	182.50	185.52	182.04	185.14	176.39	8,558,100
2019-12-12	181.66	183.33	180.83	182.64	174.01	11,192,100
2019-12-11	183.07	183.08	181.19	182.01	173.41	7,138,800
2019-12-10	182.55	183.15	181.90	182.26	173.64	8,625,700
2019-12-09	181.90	183.26	181.30	182.92	174.27	10,233,100
2019-12-06	182.74	183.28	181.34	182.17	173.56	14,526,700
2019-12-05	181.25	182.03	180.07	181.89	173.29	4,638,600
2019-12-04	182.66	182.66	180.47	180.60	172.06	10,650,400
2019-12-03	179.90	182.14	179.66	181.90	173.30	4,543,300
2019-12-02	184.24	184.37	179.87	181.79	173.20	6,883,200
2019-11-29	183.93	184.85	183.36	184.51	175.79	3,139,100
2019-11-27	183.00	184.54	182.26	184.37	175.65	11,452,700
2019-11-26	181.46	182.92	181.21	182.55	173.92	7,079,000
2019-11-25	180.40	181.35	180.11	180.97	172.42	5,457,800
2019-11-22	180.13	180.47	178.35	179.47	170.99	6,865,600
2019-11-21	181.17	181.81	179.32	179.89	171.39	5,112,200
2019-11-20	182.31	183.22	180.35	181.66	173.07	6,040,500
2019-11-19	180.39	182.98	180.20	182.77	174.13	8,549,900
2019-11-18	179.57	180.32	178.98	179.66	171.17	7,173,700

← NewerPage 29 of 78 · 4,678 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.