Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	145.00	145.72	143.85	145.00	137.27	11,285,600
2018-11-30	139.01	142.26	138.63	141.71	134.15	11,362,800
2018-11-29	140.69	140.70	138.71	139.10	131.68	8,751,500
2018-11-28	137.07	141.54	136.87	141.38	133.84	11,265,100
2018-11-27	135.28	136.31	134.12	135.91	128.66	7,877,900
2018-11-26	134.60	136.52	134.25	135.94	128.69	9,144,600
2018-11-23	132.59	134.25	132.49	132.87	125.78	3,676,000
2018-11-21	134.36	135.78	133.63	134.42	127.25	7,416,300
2018-11-20	130.31	134.53	129.54	133.37	126.26	12,720,200
2018-11-19	140.47	140.57	134.25	134.76	127.57	16,253,000
2018-11-16	140.42	141.84	139.92	140.18	132.70	8,628,000
2018-11-15	138.85	141.91	137.93	141.84	134.27	8,565,000
2018-11-14	142.02	142.60	138.41	139.49	131.81	6,613,900
2018-11-13	140.35	141.90	139.01	139.72	132.03	6,287,000
2018-11-12	143.42	143.64	139.17	139.72	132.03	11,335,100
2018-11-09	144.20	144.57	142.36	143.93	136.01	8,339,800
2018-11-08	144.60	145.46	143.65	145.23	137.24	5,927,400
2018-11-07	142.34	144.90	142.32	144.78	136.81	20,502,100
2018-11-06	139.80	140.91	139.72	140.79	133.04	4,732,700
2018-11-05	139.80	140.21	138.07	139.80	132.11	6,280,000
2018-11-02	141.11	141.45	137.85	139.78	132.09	17,063,100
2018-11-01	139.00	140.87	137.49	140.83	133.08	16,024,000
2018-10-31	134.99	139.12	134.99	137.85	130.26	13,205,300
2018-10-30	133.08	134.86	129.79	132.76	125.45	15,107,600
2018-10-29	139.61	141.51	132.27	134.33	126.94	12,768,200
2018-10-26	137.98	139.87	136.06	137.74	130.16	12,034,900
2018-10-25	135.45	140.90	132.50	140.52	132.79	14,985,900
2018-10-24	139.70	140.18	134.00	134.26	126.87	13,849,600
2018-10-23	136.89	140.04	135.59	139.12	131.46	10,736,100
2018-10-22	140.97	141.54	139.51	140.64	132.90	6,099,500
2018-10-19	139.90	142.19	139.38	140.08	132.37	8,696,900
2018-10-18	142.46	142.46	137.95	139.29	131.62	10,222,600
2018-10-17	142.34	142.86	140.73	142.45	134.61	9,170,600
2018-10-16	138.71	142.14	138.68	141.74	133.94	11,059,500
2018-10-15	139.90	140.06	137.22	137.23	129.68	7,953,000
2018-10-12	138.48	140.98	137.43	140.06	132.35	12,993,300
2018-10-11	134.09	137.24	132.26	133.73	126.37	15,657,200
2018-10-10	142.57	142.69	135.21	135.52	128.06	15,450,100
2018-10-09	141.46	143.29	141.12	142.31	134.48	10,798,000
2018-10-08	145.01	145.01	140.18	141.89	134.08	11,637,300
2018-10-05	146.64	147.41	144.40	145.36	137.36	7,085,700
2018-10-04	149.18	149.28	146.10	146.76	138.68	9,208,900
2018-10-03	150.71	150.71	149.19	149.37	141.15	7,521,100
2018-10-02	150.84	150.84	149.17	149.67	141.43	8,047,500
2018-10-01	150.89	151.56	150.61	150.79	142.49	9,802,100
2018-09-28	149.81	150.37	149.55	150.09	141.83	6,035,900
2018-09-27	149.90	150.64	149.56	150.02	141.76	5,868,500
2018-09-26	150.00	150.42	149.04	149.27	141.05	5,852,400
2018-09-25	149.71	149.96	149.10	149.58	141.35	4,230,700
2018-09-24	149.16	149.65	147.27	149.11	140.90	6,706,700
2018-09-21	149.95	150.26	149.35	150.05	141.79	15,628,100
2018-09-20	147.99	149.49	147.20	149.24	141.03	7,172,700
2018-09-19	148.28	148.82	147.25	147.42	139.31	7,432,300
2018-09-18	146.20	148.09	145.95	147.63	139.50	5,692,100
2018-09-17	147.83	147.90	145.83	146.18	138.13	7,708,600
2018-09-14	147.91	148.37	147.35	147.84	139.70	4,928,300
2018-09-13	147.15	148.07	147.09	147.63	139.50	5,803,400
2018-09-12	145.85	146.80	145.07	146.57	138.50	6,964,100
2018-09-11	143.46	145.52	143.25	145.49	137.48	9,895,900
2018-09-10	144.13	144.44	143.21	144.08	136.15	5,362,700

← NewerPage 34 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.