Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	135.18	135.77	134.31	134.40	126.81	4,881,600
2018-06-12	134.04	135.13	133.54	134.86	127.25	5,743,300
2018-06-11	134.90	135.19	133.81	133.91	126.35	7,988,700
2018-06-08	133.44	134.92	133.23	134.74	127.13	5,261,000
2018-06-07	136.36	136.58	133.05	133.84	126.28	8,309,200
2018-06-06	134.00	136.31	133.61	136.28	128.59	8,065,800
2018-06-05	133.38	133.62	132.70	133.56	126.02	6,198,200
2018-06-04	131.94	133.57	131.43	133.07	125.56	7,178,000
2018-06-01	131.84	132.51	130.36	130.85	123.46	8,323,400
2018-05-31	130.65	131.58	129.98	130.72	123.34	11,086,000
2018-05-30	130.20	131.10	129.87	130.64	123.26	10,631,300
2018-05-29	130.39	131.05	129.06	129.69	122.37	10,401,900
2018-05-25	131.88	132.10	130.93	131.28	123.87	7,509,600
2018-05-24	131.82	132.21	130.50	131.89	124.44	6,035,200
2018-05-23	130.06	131.91	129.80	131.88	124.43	6,569,100
2018-05-22	131.00	131.78	130.50	130.71	123.33	6,645,500
2018-05-21	130.95	131.51	129.99	130.66	123.28	5,591,800
2018-05-18	129.62	130.34	129.07	129.93	122.59	6,082,700
2018-05-17	130.58	130.80	129.61	129.93	122.59	4,911,700
2018-05-16	131.09	131.40	130.54	130.89	123.30	5,124,200
2018-05-15	130.56	131.40	129.90	131.10	123.50	5,532,300
2018-05-14	132.43	132.50	130.67	131.21	123.60	5,017,000
2018-05-11	131.00	132.09	130.23	131.82	124.18	5,437,100
2018-05-10	131.29	131.75	130.72	131.00	123.41	6,585,800
2018-05-09	130.01	131.00	129.59	130.84	123.25	6,119,400
2018-05-08	129.14	129.97	128.31	129.90	122.37	5,044,700
2018-05-07	128.40	129.52	128.25	129.26	121.77	5,737,300
2018-05-04	126.33	128.36	126.07	128.16	120.73	5,798,400
2018-05-03	125.81	127.46	125.32	127.18	119.81	6,778,600
2018-05-02	127.88	128.10	126.00	126.38	119.05	8,515,300
2018-05-01	126.86	127.57	125.51	127.51	120.12	6,407,300
2018-04-30	126.74	127.90	126.66	126.88	119.52	8,449,200
2018-04-27	126.44	127.06	125.39	126.01	118.70	6,842,700
2018-04-26	125.14	127.59	123.78	127.08	119.71	14,345,800
2018-04-25	121.14	121.35	119.37	121.21	114.18	8,001,200
2018-04-24	124.87	125.04	120.55	121.27	114.24	9,434,400
2018-04-23	124.30	124.97	123.90	124.46	117.24	8,004,300
2018-04-20	124.06	124.82	123.31	124.20	117.00	7,479,400
2018-04-19	124.31	124.72	123.15	123.96	116.77	7,294,100
2018-04-18	124.06	124.87	123.38	124.48	117.26	5,171,000
2018-04-17	122.91	124.26	122.52	123.80	116.62	5,979,600
2018-04-16	122.11	122.87	121.51	121.88	114.81	6,903,200
2018-04-13	121.73	122.47	120.65	120.75	113.75	9,174,300
2018-04-12	120.40	121.98	120.39	121.07	114.05	5,666,000
2018-04-11	119.99	121.66	119.62	119.78	112.84	5,874,900
2018-04-10	120.56	121.16	119.64	120.72	113.72	8,947,200
2018-04-09	118.63	120.67	118.63	118.79	111.90	7,024,800
2018-04-06	120.18	120.56	117.12	117.70	110.88	8,383,800
2018-04-05	121.00	122.01	120.37	121.19	114.16	6,816,000
2018-04-04	116.90	120.12	116.71	119.81	112.86	8,425,700
2018-04-03	118.89	119.99	117.49	119.20	112.29	7,084,800
2018-04-02	119.27	119.83	116.76	118.39	111.53	9,877,100
2018-03-29	117.68	120.59	117.04	119.62	112.69	12,918,100
2018-03-28	116.93	118.07	116.03	116.99	110.21	9,420,400
2018-03-27	121.52	121.60	116.74	117.40	110.59	9,008,600
2018-03-26	119.09	120.74	117.80	120.64	113.65	8,735,400
2018-03-23	119.89	120.33	116.76	117.00	110.22	10,024,300
2018-03-22	122.20	122.68	119.70	119.99	113.03	10,501,500
2018-03-21	124.90	125.44	123.07	123.22	116.08	7,359,500
2018-03-20	123.38	125.17	123.30	124.91	117.67	7,779,700

← NewerPage 36 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.