Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	150.07	150.19	146.95	147.96	140.31	6,979,700
2019-03-01	149.46	149.93	148.38	149.47	141.74	7,016,800
2019-02-28	147.26	148.82	147.23	148.12	140.46	6,250,200
2019-02-27	146.50	147.49	145.92	147.22	139.61	9,731,200
2019-02-26	145.20	147.40	145.02	147.04	139.44	7,332,500
2019-02-25	146.91	147.20	145.81	146.06	138.51	9,731,200
2019-02-22	144.42	146.28	144.42	145.87	138.33	9,680,800
2019-02-21	144.35	145.03	143.18	144.00	136.56	8,573,400
2019-02-20	144.35	144.84	143.52	144.73	137.25	5,283,100
2019-02-19	144.42	144.88	144.02	144.44	136.97	8,406,700
2019-02-15	144.55	144.91	143.82	144.91	137.42	6,536,000
2019-02-14	142.98	143.48	142.40	143.16	135.76	6,314,000
2019-02-13	142.89	144.70	142.87	143.49	135.84	6,885,600
2019-02-12	141.79	142.80	141.25	141.99	134.42	6,090,000
2019-02-11	141.26	142.29	140.45	140.80	133.29	7,600,100
2019-02-08	138.69	140.40	138.52	140.38	132.89	5,950,700
2019-02-07	139.92	141.06	139.21	140.17	132.69	10,675,300
2019-02-06	141.96	142.42	141.05	141.49	133.94	6,146,900
2019-02-05	142.00	142.95	141.83	142.53	134.93	8,455,700
2019-02-04	139.79	141.52	139.18	141.50	133.95	11,882,700
2019-02-01	135.39	140.35	135.26	140.15	132.67	13,248,300
2019-01-31	134.39	135.73	133.30	135.01	127.81	20,095,700
2019-01-30	136.10	137.90	135.51	137.60	130.26	8,078,100
2019-01-29	136.59	136.69	134.11	135.00	127.80	7,457,700
2019-01-28	137.51	137.51	134.81	135.99	128.74	9,857,200
2019-01-25	139.00	139.90	137.70	138.67	131.27	9,756,300
2019-01-24	137.11	138.32	136.52	137.70	130.35	4,924,800
2019-01-23	138.77	138.98	136.15	137.01	129.70	5,465,800
2019-01-22	137.90	139.52	136.98	138.05	130.69	8,102,300
2019-01-18	138.31	138.60	136.64	138.50	131.11	10,263,500
2019-01-17	136.97	137.91	136.59	137.28	129.96	5,864,900
2019-01-16	138.40	138.87	137.07	137.34	130.01	7,258,000
2019-01-15	136.96	137.72	135.25	137.34	130.01	7,594,900
2019-01-14	136.99	138.13	136.65	137.10	129.79	8,666,700
2019-01-11	137.75	138.60	137.41	138.06	130.70	5,860,100
2019-01-10	136.81	138.82	136.36	138.67	131.27	12,514,900
2019-01-09	138.30	139.48	137.62	138.41	131.03	9,987,600
2019-01-08	137.97	138.19	135.96	136.80	129.50	9,243,000
2019-01-07	134.45	137.17	134.04	136.06	128.80	12,928,000
2019-01-04	130.44	134.59	130.13	133.65	126.52	11,065,800
2019-01-03	131.21	131.28	127.88	128.13	121.30	9,428,300
2019-01-02	130.00	133.74	129.60	132.92	125.83	8,788,000
2018-12-31	131.68	132.44	130.23	131.94	124.90	7,976,000
2018-12-28	133.08	133.62	129.66	130.94	123.96	7,381,300
2018-12-27	127.99	132.01	126.52	132.01	124.97	10,883,000
2018-12-26	123.02	130.24	123.00	130.23	123.28	13,499,500
2018-12-24	122.08	125.21	121.60	121.73	115.24	8,617,700
2018-12-21	127.18	130.33	122.95	124.26	117.63	25,448,600
2018-12-20	130.16	132.01	127.15	128.76	121.89	18,091,700
2018-12-19	132.93	135.87	129.52	131.26	124.26	13,819,000
2018-12-18	132.29	134.17	131.80	132.66	125.58	12,761,900
2018-12-17	134.21	134.43	130.69	131.40	124.39	11,796,200
2018-12-14	135.69	136.72	134.55	135.09	127.88	9,351,200
2018-12-13	138.30	139.13	136.15	137.54	130.20	8,780,900
2018-12-12	139.30	140.88	137.75	137.80	130.45	10,387,200
2018-12-11	139.94	140.05	135.92	136.81	129.51	12,466,300
2018-12-10	136.25	138.27	134.86	137.88	130.52	15,744,300
2018-12-07	140.82	142.13	135.99	137.11	129.80	14,007,700
2018-12-06	135.04	141.11	133.48	141.05	133.53	16,391,900
2018-12-04	143.13	144.35	138.50	138.64	131.24	13,988,900

← NewerPage 33 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.