Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	113.28	113.28	112.08	112.14	105.46	7,899,400
2017-12-18	114.69	114.75	113.25	113.55	106.78	8,961,800
2017-12-15	113.97	114.20	112.39	113.82	107.04	16,388,000
2017-12-14	113.55	114.09	112.92	112.92	106.19	9,815,600
2017-12-13	113.75	114.37	113.19	113.31	106.56	8,088,900
2017-12-12	112.37	113.73	112.00	113.46	106.70	8,754,400
2017-12-11	112.50	113.35	112.16	112.37	105.67	7,538,600
2017-12-08	112.13	112.61	111.82	112.60	105.89	7,594,900
2017-12-07	109.77	111.41	109.45	111.40	104.76	7,384,900
2017-12-06	108.49	110.17	108.26	109.74	103.20	7,532,100
2017-12-05	108.89	109.24	106.60	108.58	102.11	12,081,500
2017-12-04	111.33	111.45	106.97	107.43	101.03	18,909,100
2017-12-01	112.38	112.44	109.76	110.73	104.13	13,101,800
2017-11-30	110.50	112.59	110.03	112.59	105.88	18,533,300
2017-11-29	113.62	113.62	106.90	109.86	103.31	14,505,400
2017-11-28	112.60	113.62	112.56	113.36	106.60	6,671,300
2017-11-27	112.00	112.54	111.91	112.38	105.68	6,620,500
2017-11-24	111.31	112.16	111.14	111.97	105.30	3,045,600
2017-11-22	111.50	111.66	110.70	110.82	104.21	4,067,600
2017-11-21	110.45	111.49	110.30	111.45	104.81	6,456,500
2017-11-20	109.95	110.68	109.69	109.95	103.40	6,873,200
2017-11-17	110.69	110.91	109.70	109.82	103.27	8,812,400
2017-11-16	110.75	111.44	110.57	111.02	104.40	5,655,100
2017-11-15	111.34	111.87	110.14	110.25	103.49	6,895,100
2017-11-14	111.08	112.04	110.81	111.98	105.12	5,679,600
2017-11-13	111.55	111.86	111.34	111.40	104.57	7,185,600
2017-11-10	111.71	111.98	111.28	111.88	105.02	4,198,900
2017-11-09	111.80	112.22	110.93	112.14	105.27	4,334,700
2017-11-08	112.01	112.91	111.82	112.47	105.58	4,417,800
2017-11-07	112.25	112.47	111.56	112.09	105.22	3,697,900
2017-11-06	111.36	112.15	111.20	111.92	105.06	4,094,700
2017-11-03	110.94	111.42	110.51	111.36	104.54	3,757,600
2017-11-02	111.02	111.37	110.20	110.98	104.18	5,506,600
2017-11-01	110.50	111.40	110.42	111.07	104.26	6,167,300
2017-10-31	110.58	110.69	108.66	109.98	103.24	8,002,500
2017-10-30	109.67	110.24	108.92	110.04	103.30	5,148,600
2017-10-27	110.07	110.13	108.69	109.71	102.99	7,862,700
2017-10-26	110.38	110.74	109.67	109.80	103.07	7,380,100
2017-10-25	109.41	110.61	108.00	109.49	102.78	13,261,300
2017-10-24	107.56	108.64	107.18	108.41	101.77	10,511,200
2017-10-23	108.05	108.23	107.10	107.53	100.94	6,316,700
2017-10-20	107.70	107.70	106.97	107.55	100.96	7,848,900
2017-10-19	107.27	107.78	106.90	107.02	100.46	10,840,200
2017-10-18	107.62	108.00	107.46	107.80	101.19	4,817,300
2017-10-17	108.25	108.42	107.30	107.54	100.95	5,979,400
2017-10-16	108.79	109.05	107.16	108.30	101.66	5,552,200
2017-10-13	108.50	109.26	108.40	108.66	102.00	5,154,600
2017-10-12	108.50	108.71	107.90	108.11	101.49	6,496,100
2017-10-11	107.70	108.59	107.60	108.44	101.80	6,473,100
2017-10-10	107.58	107.60	106.82	107.31	100.73	4,015,600
2017-10-09	106.60	107.65	106.54	107.01	100.45	4,787,000
2017-10-06	106.29	106.96	105.87	106.73	100.19	4,587,000
2017-10-05	105.60	106.25	105.15	106.24	99.730	4,396,100
2017-10-04	105.71	105.74	104.90	105.31	98.857	4,146,800
2017-10-03	105.65	105.90	105.29	105.59	99.120	4,411,100
2017-10-02	105.54	105.99	105.10	105.44	98.979	4,885,600
2017-09-29	104.75	105.43	104.69	105.24	98.792	7,676,300
2017-09-28	103.75	104.98	103.74	104.58	98.172	5,947,800
2017-09-27	103.07	104.12	102.90	103.89	97.524	8,337,400
2017-09-26	103.11	104.02	102.88	102.94	96.633	6,263,600

← NewerPage 38 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.