Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	123.94	124.31	122.28	123.21	116.07	17,387,800
2018-03-16	123.85	125.05	123.33	124.53	117.31	9,447,100
2018-03-15	123.13	124.42	122.70	123.41	116.26	5,861,900
2018-03-14	124.04	124.04	121.90	122.58	115.47	7,855,000
2018-03-13	124.25	125.00	122.90	123.20	116.06	9,479,500
2018-03-12	124.75	124.98	123.48	124.24	117.04	8,636,000
2018-03-09	123.25	124.79	122.87	124.51	117.29	6,397,700
2018-03-08	121.96	122.82	121.17	122.22	115.13	6,948,900
2018-03-07	120.03	122.24	119.70	121.85	114.79	7,254,100
2018-03-06	122.83	123.24	120.67	121.06	114.04	7,464,400
2018-03-05	120.45	122.31	119.44	121.88	114.81	5,810,200
2018-03-02	119.09	120.98	117.86	120.77	113.77	7,581,900
2018-03-01	123.26	124.00	119.62	120.40	113.42	8,819,600
2018-02-28	123.65	124.98	122.88	122.94	115.81	6,780,900
2018-02-27	124.70	125.30	123.35	123.37	116.22	7,287,200
2018-02-26	123.58	124.60	123.32	124.59	117.37	6,270,500
2018-02-23	121.57	122.96	121.22	122.93	115.80	5,036,900
2018-02-22	120.67	121.38	119.62	120.38	113.40	4,994,000
2018-02-21	122.05	122.83	120.41	120.43	113.45	7,676,100
2018-02-20	121.35	123.05	121.02	122.01	114.94	6,182,800
2018-02-16	121.63	122.99	121.57	121.85	114.79	6,371,400
2018-02-15	121.70	122.31	119.97	122.28	115.19	6,921,300
2018-02-14	117.62	120.95	117.50	120.83	113.63	9,206,400
2018-02-13	117.85	118.80	117.13	118.35	111.30	7,803,900
2018-02-12	117.79	118.84	116.88	118.47	111.41	11,526,300
2018-02-09	114.55	117.21	111.02	116.32	109.39	17,695,500
2018-02-08	119.53	119.82	113.54	113.86	107.07	12,673,400
2018-02-07	120.09	122.46	119.21	119.65	112.52	9,294,000
2018-02-06	115.20	120.30	113.25	119.97	112.82	19,053,300
2018-02-05	118.70	121.13	115.01	116.27	109.34	16,623,900
2018-02-02	123.72	123.72	120.70	120.91	113.70	13,937,700
2018-02-01	124.74	126.26	124.10	125.72	118.23	11,169,700
2018-01-31	123.78	124.48	123.04	124.23	116.82	7,338,200
2018-01-30	123.82	124.29	122.84	123.55	116.19	8,154,400
2018-01-29	126.74	126.88	124.69	124.84	117.40	6,257,900
2018-01-26	125.77	126.38	124.76	126.32	118.79	5,604,900
2018-01-25	125.00	125.47	124.63	125.22	117.76	7,166,400
2018-01-24	125.05	125.45	123.71	124.55	117.13	6,425,200
2018-01-23	124.60	125.51	124.21	124.65	117.22	5,683,300
2018-01-22	122.87	124.33	122.40	124.33	116.92	9,355,000
2018-01-19	123.05	123.65	121.92	122.70	115.39	8,250,700
2018-01-18	122.52	123.20	122.03	123.11	115.77	8,661,000
2018-01-17	121.20	122.16	120.73	121.98	114.71	7,991,500
2018-01-16	121.18	121.94	119.91	120.39	113.21	8,803,800
2018-01-12	120.12	120.35	119.71	120.09	112.93	5,585,800
2018-01-11	118.80	119.98	118.68	119.84	112.70	5,982,100
2018-01-10	118.69	119.05	117.46	118.98	111.89	7,490,300
2018-01-09	119.97	119.97	118.66	119.11	112.01	6,562,400
2018-01-08	118.61	120.48	118.07	119.34	112.23	6,660,700
2018-01-05	116.99	119.00	116.42	118.86	111.77	8,590,500
2018-01-04	116.25	117.36	116.03	116.08	109.16	7,805,300
2018-01-03	114.95	115.79	114.66	115.65	108.76	6,946,100
2018-01-02	114.57	115.08	113.95	114.51	107.68	6,080,900
2017-12-29	114.75	114.89	114.02	114.02	107.22	5,249,000
2017-12-28	114.30	114.92	113.99	114.35	107.53	6,937,100
2017-12-27	112.69	114.07	112.65	114.02	107.22	7,073,100
2017-12-26	112.07	113.44	112.07	112.99	106.25	3,948,900
2017-12-22	112.39	113.11	112.25	112.69	105.97	6,190,100
2017-12-21	112.60	113.10	112.32	112.41	105.71	8,866,400
2017-12-20	112.72	113.10	111.99	112.12	105.44	6,201,900

← NewerPage 37 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.