Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	181.95	182.33	178.61	180.09	171.29	6,659,900
2019-08-21	180.69	181.69	180.24	180.94	172.10	3,695,900
2019-08-20	179.43	180.63	178.49	179.24	170.48	3,793,600
2019-08-19	180.42	180.42	178.12	179.74	170.96	5,285,000
2019-08-16	178.00	178.75	177.20	178.23	169.52	8,312,200
2019-08-15	174.26	177.02	173.52	176.27	167.66	6,698,000
2019-08-14	176.24	177.25	173.16	173.51	164.79	7,293,500
2019-08-13	174.39	178.92	174.21	178.61	169.64	6,667,700
2019-08-12	177.44	178.65	175.60	176.34	167.48	7,394,400
2019-08-09	179.67	180.10	177.85	179.05	170.06	5,373,700
2019-08-08	177.46	179.95	176.57	179.90	170.86	7,602,800
2019-08-07	171.50	175.73	170.34	175.32	166.51	8,292,800
2019-08-06	171.79	172.95	170.13	172.48	163.82	10,281,300
2019-08-05	172.01	173.50	166.98	168.86	160.38	16,858,300
2019-08-02	178.00	178.27	174.69	177.42	168.51	8,264,600
2019-08-01	179.19	182.40	178.17	179.17	170.17	8,417,300
2019-07-31	181.79	182.05	176.06	178.00	169.06	7,981,200
2019-07-30	182.54	183.38	181.27	181.53	172.41	5,236,600
2019-07-29	183.89	184.07	182.73	183.21	174.01	4,621,800
2019-07-26	182.41	183.82	182.21	183.69	174.46	5,056,300
2019-07-25	183.87	183.99	181.30	181.59	172.47	6,085,800
2019-07-24	180.79	183.43	179.25	183.33	174.12	8,169,300
2019-07-23	180.89	181.27	179.06	180.90	171.81	7,193,000
2019-07-22	179.64	180.98	179.14	180.57	171.50	4,862,100
2019-07-19	181.84	181.84	179.14	179.24	170.24	5,327,100
2019-07-18	178.63	180.62	178.58	180.53	171.46	4,736,300
2019-07-17	179.56	180.21	179.01	179.15	170.15	3,994,200
2019-07-16	180.37	180.88	178.73	179.31	170.30	6,800,200
2019-07-15	180.56	181.07	179.94	180.57	171.50	4,490,400
2019-07-12	181.35	181.35	178.92	180.33	171.27	7,196,700
2019-07-11	180.12	180.94	179.46	180.74	171.66	6,986,600
2019-07-10	178.58	180.26	178.58	179.31	170.30	5,110,600
2019-07-09	175.43	177.89	175.30	177.73	168.80	4,894,300
2019-07-08	176.30	176.61	175.40	176.19	167.34	6,720,300
2019-07-05	175.86	177.03	174.51	176.66	167.79	5,840,400
2019-07-03	176.00	176.99	175.72	176.87	167.99	4,066,600
2019-07-02	174.10	175.32	173.30	175.28	166.48	5,238,100
2019-07-01	175.33	175.54	172.74	173.94	165.20	6,103,200
2019-06-28	171.96	173.55	170.52	173.55	164.83	8,442,700
2019-06-27	172.12	172.40	170.32	171.23	162.63	5,873,400
2019-06-26	171.39	172.39	170.82	171.06	162.47	7,129,900
2019-06-25	174.81	174.94	170.59	171.28	162.68	9,899,900
2019-06-24	174.60	174.73	172.72	173.85	165.12	5,554,900
2019-06-21	173.27	174.81	173.16	173.44	164.73	11,728,200
2019-06-20	172.51	173.94	171.75	173.74	165.01	11,474,100
2019-06-19	169.39	171.20	169.21	170.69	162.12	6,323,900
2019-06-18	170.65	170.67	167.55	169.28	160.78	6,969,300
2019-06-17	169.73	170.42	169.03	169.56	161.04	6,410,200
2019-06-14	169.77	170.64	168.84	169.66	161.14	4,999,900
2019-06-13	172.14	172.20	168.72	169.35	160.84	6,901,400
2019-06-12	170.38	171.62	169.70	171.59	162.97	6,772,000
2019-06-11	171.95	172.18	168.42	170.31	161.75	6,082,900
2019-06-10	171.84	172.02	170.51	170.82	162.24	7,565,900
2019-06-07	168.00	171.61	167.80	170.05	161.51	10,528,800
2019-06-06	165.88	167.40	164.94	166.92	158.54	13,738,500
2019-06-05	163.50	165.40	162.69	165.39	157.08	7,769,300
2019-06-04	160.29	162.37	158.65	162.33	154.18	6,684,800
2019-06-03	161.54	162.83	156.75	158.60	150.63	8,034,600
2019-05-31	160.91	162.13	160.56	161.33	153.23	5,079,000
2019-05-30	162.80	163.50	161.94	162.76	154.58	4,750,600

← NewerPage 31 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.