Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	143.99	144.44	142.75	143.20	135.32	13,626,200
2018-09-06	143.29	144.70	142.54	144.50	136.55	9,589,200
2018-09-05	147.00	147.82	142.55	142.67	134.82	11,363,400
2018-09-04	146.93	147.86	146.67	147.80	139.67	7,638,100
2018-08-31	146.74	147.64	146.50	146.89	138.81	5,786,600
2018-08-30	146.82	147.71	146.36	146.74	138.66	7,804,600
2018-08-29	145.46	147.30	145.42	147.03	138.94	5,192,900
2018-08-28	145.63	146.17	144.87	145.20	137.21	4,925,700
2018-08-27	144.99	145.60	144.71	145.40	137.40	7,194,900
2018-08-24	142.32	144.38	142.32	144.20	136.26	5,714,000
2018-08-23	141.01	142.45	140.77	142.10	134.28	4,426,800
2018-08-22	139.85	141.53	139.85	141.14	133.37	4,191,700
2018-08-21	141.00	141.46	139.80	140.04	132.33	6,854,300
2018-08-20	141.54	141.60	140.70	140.94	133.18	4,662,200
2018-08-17	140.78	141.71	140.57	141.33	133.55	7,699,600
2018-08-16	141.07	141.49	140.42	140.65	132.91	5,931,700
2018-08-15	140.35	140.69	138.84	139.92	132.02	5,288,400
2018-08-14	140.30	140.99	139.88	140.76	132.81	5,888,700
2018-08-13	140.53	141.24	139.83	140.21	132.29	4,817,500
2018-08-10	139.88	140.74	139.25	139.73	131.84	6,523,500
2018-08-09	140.73	141.24	139.90	140.01	132.11	5,679,300
2018-08-08	139.98	140.99	139.83	140.68	132.74	5,389,500
2018-08-07	139.98	140.69	139.87	140.28	132.36	10,034,500
2018-08-06	139.65	140.26	139.05	139.71	131.82	5,143,000
2018-08-03	139.29	139.86	137.94	139.82	131.93	4,617,500
2018-08-02	137.45	139.19	137.00	138.92	131.08	12,300,000
2018-08-01	137.74	138.74	137.41	138.25	130.44	7,087,700
2018-07-31	137.13	138.02	135.63	136.74	129.02	7,683,300
2018-07-30	140.13	140.42	135.31	136.48	128.77	12,812,400
2018-07-27	143.08	143.14	139.21	140.71	132.77	7,014,900
2018-07-26	141.61	142.79	139.53	142.50	134.45	10,520,800
2018-07-25	140.34	142.77	139.90	142.64	134.59	8,376,000
2018-07-24	140.99	141.47	139.51	140.03	132.12	8,336,700
2018-07-23	140.66	140.97	139.64	140.03	132.12	7,723,600
2018-07-20	140.00	141.47	139.92	140.99	133.03	7,153,600
2018-07-19	140.95	140.99	139.93	140.13	132.22	7,937,000
2018-07-18	139.91	141.17	139.37	140.90	132.94	7,008,600
2018-07-17	138.18	139.91	137.42	139.64	131.76	5,412,600
2018-07-16	139.42	139.55	138.16	138.46	130.64	4,969,900
2018-07-13	139.79	140.03	137.54	139.42	131.55	7,865,700
2018-07-12	139.01	139.95	138.66	139.90	132.00	11,816,100
2018-07-11	136.63	138.81	136.60	138.15	130.35	10,648,700
2018-07-10	135.57	137.33	135.34	136.69	128.97	6,561,900
2018-07-09	134.94	135.97	134.79	135.52	127.87	8,960,700
2018-07-06	133.58	134.28	132.50	134.09	126.52	4,839,800
2018-07-05	132.13	133.33	131.83	133.29	125.76	4,729,300
2018-07-03	133.01	133.41	131.42	131.45	124.03	3,621,600
2018-07-02	131.96	133.05	131.15	132.50	125.02	7,554,400
2018-06-29	133.28	134.19	132.45	132.45	124.97	7,259,000
2018-06-28	131.00	133.12	130.65	132.74	125.25	6,576,500
2018-06-27	133.01	133.66	131.01	131.02	123.62	7,282,100
2018-06-26	132.11	133.79	131.61	132.55	125.07	7,733,900
2018-06-25	134.91	134.91	129.53	130.93	123.54	10,086,200
2018-06-22	135.60	135.85	134.26	135.33	127.69	6,031,900
2018-06-21	135.27	136.12	134.26	134.53	126.93	8,689,800
2018-06-20	135.52	136.69	135.50	135.50	127.85	7,192,000
2018-06-19	134.56	135.24	133.57	135.11	127.48	6,557,600
2018-06-18	134.37	136.31	134.12	136.20	128.51	8,713,300
2018-06-15	135.10	135.73	134.00	135.10	127.47	10,044,500
2018-06-14	134.96	135.70	134.75	135.00	127.38	6,464,100

← NewerPage 35 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.