Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	105.50	105.65	102.75	103.02	96.708	9,395,300
2017-09-22	105.21	105.68	105.06	105.56	99.092	4,959,400
2017-09-21	105.00	105.61	104.65	105.31	98.857	4,777,600
2017-09-20	105.50	105.77	104.46	104.97	98.538	8,198,600
2017-09-19	105.13	105.93	104.83	105.41	98.951	9,754,400
2017-09-18	105.35	105.52	104.62	104.83	98.407	7,330,300
2017-09-15	105.74	106.14	104.95	105.30	98.848	12,622,900
2017-09-14	105.50	106.84	105.50	106.08	99.580	8,154,000
2017-09-13	106.26	106.26	105.24	105.83	99.345	6,215,700
2017-09-12	106.64	106.64	105.76	106.21	99.702	5,212,400
2017-09-11	105.48	106.15	105.15	106.15	99.646	6,956,000
2017-09-08	104.33	104.77	104.06	104.43	98.031	5,787,200
2017-09-07	103.71	105.44	103.61	104.56	98.153	6,508,600
2017-09-06	103.34	103.75	103.10	103.18	96.858	6,372,200
2017-09-05	103.40	103.46	102.26	103.01	96.698	6,337,500
2017-09-01	104.04	104.08	103.44	103.90	97.534	4,466,800
2017-08-31	104.06	104.19	103.03	103.52	97.177	13,766,000
2017-08-30	103.70	104.00	103.52	103.73	97.374	8,712,700
2017-08-29	102.92	104.07	102.64	103.77	97.412	7,135,300
2017-08-28	103.65	103.83	103.26	103.78	97.421	3,919,900
2017-08-25	103.65	103.88	103.16	103.35	97.017	4,467,400
2017-08-24	103.32	103.50	102.64	103.22	96.895	4,082,300
2017-08-23	103.77	103.97	102.99	103.18	96.858	5,057,200
2017-08-22	103.44	104.20	103.14	104.07	97.693	5,481,000
2017-08-21	102.62	103.35	102.33	103.22	96.895	5,395,000
2017-08-18	102.08	103.09	101.94	102.51	96.229	5,670,900
2017-08-17	103.33	103.53	102.16	102.16	95.900	7,381,600
2017-08-16	102.76	103.93	102.64	103.32	96.989	13,408,300
2017-08-15	102.36	102.78	101.97	102.63	96.187	5,386,000
2017-08-14	100.98	102.11	100.75	101.87	95.474	5,657,600
2017-08-11	99.550	100.30	99.530	100.09	93.806	5,268,200
2017-08-10	100.54	100.88	99.430	99.490	93.244	8,560,800
2017-08-09	100.76	101.30	100.60	100.97	94.631	6,902,100
2017-08-08	101.50	101.72	100.93	101.28	94.921	6,283,700
2017-08-07	100.92	101.54	100.59	101.49	95.118	7,047,100
2017-08-04	100.96	101.34	100.61	100.89	94.556	4,618,000
2017-08-03	100.94	101.10	100.33	100.59	94.275	5,697,500
2017-08-02	101.03	101.28	100.24	101.28	94.921	5,955,600
2017-08-01	100.36	101.07	99.960	100.87	94.537	6,018,100
2017-07-31	99.500	100.00	99.140	99.560	93.309	7,576,600
2017-07-28	99.120	99.590	98.510	99.150	92.925	6,558,800
2017-07-27	100.97	101.18	98.550	99.570	93.319	10,543,900
2017-07-26	100.01	100.99	99.860	100.85	94.518	7,205,400
2017-07-25	100.65	100.85	99.800	99.990	93.712	6,774,900
2017-07-24	99.550	100.42	99.140	100.37	94.069	9,186,000
2017-07-21	99.600	100.49	99.090	99.600	93.347	17,400,200
2017-07-20	99.110	99.140	97.930	98.110	91.950	8,572,900
2017-07-19	97.640	98.330	97.550	98.250	92.082	6,390,400
2017-07-18	96.850	97.750	96.610	97.580	91.454	7,435,000
2017-07-17	97.110	97.290	96.590	96.830	90.751	5,914,900
2017-07-14	96.140	97.370	96.120	96.930	90.845	6,195,800
2017-07-13	96.420	96.650	95.770	95.940	89.917	6,721,700
2017-07-12	95.980	96.450	95.630	96.180	90.142	5,974,800
2017-07-11	95.080	95.630	94.930	95.410	89.420	5,554,100
2017-07-10	94.150	95.370	94.150	95.090	89.120	8,851,800
2017-07-07	93.500	94.410	93.500	93.920	88.023	6,175,800
2017-07-06	93.450	93.970	93.190	93.250	87.396	8,215,700
2017-07-05	93.750	94.400	93.720	94.010	88.108	9,339,600
2017-07-03	94.380	94.410	93.350	93.350	87.489	6,197,700
2017-06-30	94.380	94.620	93.780	93.780	87.892	9,036,600

← NewerPage 39 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.