Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	180.03	180.68	179.08	179.77	171.27	7,808,800
2019-11-14	179.00	179.77	178.06	179.75	171.25	9,811,000
2019-11-13	179.40	180.88	177.90	179.41	170.64	6,138,300
2019-11-12	179.94	181.06	178.88	179.74	170.96	6,118,700
2019-11-11	178.50	180.36	178.20	179.54	170.77	3,617,300
2019-11-08	178.38	179.45	177.80	178.97	170.23	3,894,100
2019-11-07	177.35	180.65	176.85	178.43	169.71	7,227,200
2019-11-06	176.37	178.19	176.14	176.77	168.13	6,992,500
2019-11-05	179.07	179.56	175.18	176.37	167.75	7,447,500
2019-11-04	182.08	182.40	178.81	178.95	170.21	7,154,800
2019-11-01	180.13	181.32	179.56	180.93	172.09	7,000,200
2019-10-31	179.25	179.70	178.01	178.86	170.12	6,830,800
2019-10-30	177.79	179.42	176.39	179.25	170.49	5,374,800
2019-10-29	179.80	180.00	177.37	177.63	168.95	7,572,800
2019-10-28	178.93	180.18	178.35	179.84	171.05	10,086,500
2019-10-25	174.93	179.15	173.50	177.85	169.16	10,130,100
2019-10-24	173.42	176.87	173.40	176.16	167.55	7,872,600
2019-10-23	170.99	172.17	170.18	171.32	162.95	7,122,300
2019-10-22	177.00	177.79	170.78	170.86	162.51	10,094,700
2019-10-21	176.00	176.73	174.61	176.43	167.81	4,898,200
2019-10-18	177.90	178.20	174.55	175.71	167.12	6,311,900
2019-10-17	178.89	179.19	177.50	177.94	169.25	4,887,900
2019-10-16	177.92	178.26	176.27	177.87	169.18	6,509,000
2019-10-15	178.13	179.43	177.55	178.75	170.02	4,400,200
2019-10-14	177.38	178.41	177.11	177.36	168.69	7,240,900
2019-10-11	176.87	179.20	176.85	177.06	168.41	8,754,400
2019-10-10	173.89	175.90	173.59	174.88	166.33	4,762,400
2019-10-09	174.11	175.99	173.64	174.88	166.33	6,277,300
2019-10-08	173.57	174.64	171.88	172.42	164.00	5,336,500
2019-10-07	174.66	175.69	173.80	174.90	166.35	5,248,300
2019-10-04	174.68	176.52	174.44	175.98	167.38	6,027,600
2019-10-03	169.91	173.14	168.63	172.87	164.42	7,242,800
2019-10-02	172.64	172.94	168.59	169.83	161.53	10,596,200
2019-10-01	173.02	174.82	172.82	174.29	165.77	8,146,200
2019-09-30	174.17	175.45	172.01	172.01	163.61	16,464,000
2019-09-27	176.70	176.83	172.36	174.00	165.50	9,212,600
2019-09-26	175.65	176.45	174.61	175.65	167.07	10,419,000
2019-09-25	173.80	175.67	172.39	175.28	166.72	7,797,300
2019-09-24	176.11	177.20	173.40	174.48	165.95	10,039,900
2019-09-23	172.90	175.25	172.79	174.91	166.36	8,803,500
2019-09-20	177.40	177.63	173.95	174.06	165.55	12,820,400
2019-09-19	176.20	177.41	175.61	175.96	167.36	6,964,500
2019-09-18	177.09	177.18	172.83	175.29	166.72	9,542,500
2019-09-17	176.83	178.26	175.04	176.45	167.83	5,924,700
2019-09-16	176.17	177.20	175.51	176.11	167.50	4,253,600
2019-09-13	178.65	178.77	176.02	177.27	168.61	6,103,200
2019-09-12	176.85	179.41	176.68	177.98	169.28	7,748,800
2019-09-11	177.40	177.93	174.45	174.98	166.43	9,113,600
2019-09-10	179.41	179.70	173.81	176.35	167.73	15,255,200
2019-09-09	186.92	187.05	179.51	181.55	172.68	7,290,500
2019-09-06	184.74	186.71	184.55	185.74	176.66	7,990,900
2019-09-05	183.73	185.68	183.38	184.73	175.70	6,386,800
2019-09-04	180.90	182.20	180.05	181.77	172.89	4,154,800
2019-09-03	180.52	181.25	179.10	179.20	170.44	4,644,000
2019-08-30	181.99	182.18	179.67	180.82	171.98	4,061,200
2019-08-29	180.40	181.39	179.31	181.17	172.32	4,679,200
2019-08-28	176.99	178.99	176.03	178.67	169.94	4,401,900
2019-08-27	178.32	179.19	176.94	178.38	169.66	4,022,100
2019-08-26	176.41	177.67	175.35	177.59	168.91	7,754,400
2019-08-23	179.55	180.50	174.24	175.23	166.67	7,051,900

← NewerPage 30 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.