Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	163.30	163.50	161.48	162.73	154.56	6,456,000
2019-05-28	163.40	165.77	163.33	163.71	155.49	10,202,300
2019-05-24	162.75	163.41	161.72	162.64	154.47	4,105,600
2019-05-23	163.50	164.25	160.82	161.51	153.40	6,138,000
2019-05-22	163.60	165.63	163.45	164.24	155.99	5,416,400
2019-05-21	164.58	164.86	163.19	163.86	155.63	9,095,700
2019-05-20	163.35	164.74	162.33	163.47	155.26	4,747,400
2019-05-17	163.29	165.20	163.20	164.09	155.85	4,582,500
2019-05-16	163.45	165.60	162.86	164.87	156.59	9,745,500
2019-05-15	159.32	163.16	159.10	162.79	154.38	7,547,000
2019-05-14	158.10	161.52	157.94	160.21	151.93	9,756,700
2019-05-13	157.19	158.72	156.42	157.33	149.20	9,730,000
2019-05-10	158.86	161.40	157.27	160.71	152.40	5,192,500
2019-05-09	158.86	159.85	157.17	159.81	151.55	6,813,700
2019-05-08	159.77	161.70	159.52	160.76	152.45	5,445,900
2019-05-07	160.95	161.78	158.68	160.21	151.93	6,413,600
2019-05-06	158.21	162.65	158.20	162.28	153.89	10,442,400
2019-05-03	162.30	162.74	161.18	162.04	153.66	4,317,500
2019-05-02	162.10	163.08	160.43	161.12	152.79	6,054,900
2019-05-01	165.54	165.74	162.75	162.79	154.38	5,248,100
2019-04-30	164.98	165.70	163.92	164.43	155.93	6,432,700
2019-04-29	163.21	164.50	163.10	164.15	155.66	10,003,600
2019-04-26	161.26	163.03	160.40	162.93	154.51	7,525,400
2019-04-25	160.52	161.60	158.55	161.02	152.70	8,862,500
2019-04-24	161.75	162.03	160.65	161.49	153.14	7,376,500
2019-04-23	161.00	161.88	159.87	161.66	153.30	6,522,900
2019-04-22	159.20	160.48	159.07	160.40	152.11	4,602,600
2019-04-18	160.93	161.10	159.00	160.16	151.88	7,859,400
2019-04-17	160.87	161.07	160.31	160.44	152.15	4,609,100
2019-04-16	161.04	161.10	159.55	160.23	151.95	6,021,400
2019-04-15	159.83	160.48	159.19	160.44	152.15	8,142,800
2019-04-12	158.71	159.64	157.86	159.64	151.39	6,745,100
2019-04-11	159.11	159.30	157.44	157.86	149.70	5,771,400
2019-04-10	157.99	158.78	157.52	158.56	150.36	3,918,600
2019-04-09	156.56	157.99	156.47	157.49	149.35	6,364,100
2019-04-08	157.55	157.85	156.32	157.75	149.60	5,604,700
2019-04-05	158.00	158.63	157.23	157.65	149.50	4,178,300
2019-04-04	158.53	158.69	156.53	157.64	149.49	5,100,200
2019-04-03	158.55	159.11	157.85	158.46	150.27	8,209,300
2019-04-02	157.66	158.15	156.75	157.78	149.62	6,215,100
2019-04-01	157.53	157.73	156.55	157.26	149.13	6,420,100
2019-03-29	155.73	156.29	154.93	156.19	148.12	12,164,400
2019-03-28	154.93	155.08	153.61	154.67	146.67	16,902,200
2019-03-27	155.47	155.86	153.36	154.22	146.25	12,253,800
2019-03-26	153.77	155.60	153.77	155.30	147.27	15,594,400
2019-03-25	152.36	154.06	151.54	153.03	145.12	7,568,000
2019-03-22	154.99	155.68	152.85	153.07	145.16	8,119,800
2019-03-21	153.32	156.68	153.31	155.80	147.75	7,027,100
2019-03-20	154.34	154.87	152.71	153.75	145.80	6,391,400
2019-03-19	155.95	155.95	154.14	154.59	146.60	9,236,100
2019-03-18	155.92	156.41	154.42	154.96	146.95	9,689,400
2019-03-15	153.72	156.82	153.36	155.46	147.42	20,162,000
2019-03-14	152.56	154.69	152.30	154.20	146.23	9,364,900
2019-03-13	152.30	154.04	152.04	152.47	144.59	8,308,900
2019-03-12	151.00	153.14	150.87	151.73	143.89	9,465,100
2019-03-11	148.11	150.97	148.02	150.67	142.88	9,361,500
2019-03-08	145.44	147.48	144.50	147.35	139.73	5,168,100
2019-03-07	147.26	147.81	146.04	146.83	139.24	8,761,700
2019-03-06	148.00	148.52	147.42	147.81	140.17	8,186,400
2019-03-05	148.00	149.29	147.83	147.95	140.30	9,678,600

← NewerPage 32 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.