Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	95.790	95.790	94.010	94.420	88.492	8,872,500
2017-06-28	95.150	96.400	94.660	96.230	90.188	5,571,300
2017-06-27	95.150	95.340	94.630	94.900	88.942	6,283,600
2017-06-26	95.800	96.270	95.100	95.220	89.242	6,970,800
2017-06-23	94.160	95.650	93.890	95.580	89.579	11,637,300
2017-06-22	94.490	94.510	93.870	93.950	88.052	5,846,500
2017-06-21	94.610	94.770	94.070	94.540	88.605	5,611,400
2017-06-20	94.790	94.960	94.330	94.380	88.455	5,626,700
2017-06-19	94.750	94.850	94.250	94.790	88.839	5,984,300
2017-06-16	94.310	94.440	93.740	94.170	88.258	14,705,100
2017-06-15	94.440	94.530	93.530	94.170	88.258	12,793,900
2017-06-14	95.320	96.000	94.950	95.320	89.336	6,347,000
2017-06-13	94.000	95.340	93.970	95.080	89.111	8,700,100
2017-06-12	93.690	94.040	92.800	93.500	87.630	15,610,000
2017-06-09	96.090	96.250	93.710	94.560	88.623	16,887,100
2017-06-08	95.870	96.120	95.290	96.090	90.057	7,720,300
2017-06-07	96.030	96.220	95.760	96.090	90.057	6,720,300
2017-06-06	96.270	96.600	95.560	95.790	89.776	7,030,300
2017-06-05	96.320	96.590	96.110	96.550	90.488	14,510,500
2017-06-02	95.410	96.190	95.410	96.150	90.113	8,570,200
2017-06-01	95.400	95.450	94.610	95.400	89.411	8,911,900
2017-05-31	95.080	95.530	94.460	95.230	89.251	9,866,000
2017-05-30	94.660	94.880	94.340	94.720	88.773	6,292,700
2017-05-26	95.000	95.120	94.390	94.670	88.726	4,133,900
2017-05-25	95.090	95.380	94.890	95.040	89.073	7,262,400
2017-05-24	94.020	94.990	94.020	94.810	88.858	6,825,300
2017-05-23	93.560	94.070	93.470	93.860	87.967	7,616,100
2017-05-22	92.530	93.600	92.430	93.310	87.452	9,186,200
2017-05-19	91.980	92.810	91.710	92.480	86.674	9,361,300
2017-05-18	91.360	92.480	91.360	91.710	85.952	8,239,800
2017-05-17	92.480	92.760	91.710	91.760	85.999	8,240,200
2017-05-16	93.350	93.720	92.970	93.150	87.147	5,497,400
2017-05-15	92.730	93.420	92.720	93.230	87.222	7,040,100
2017-05-12	92.190	92.780	91.980	92.730	86.754	5,898,800
2017-05-11	92.120	92.310	91.620	92.100	86.165	7,052,200
2017-05-10	91.700	92.410	91.680	92.250	86.305	6,747,600
2017-05-09	91.900	92.140	91.830	92.000	86.071	3,969,500
2017-05-08	92.050	92.160	91.520	91.920	85.996	5,223,600
2017-05-05	92.900	92.980	91.760	92.090	86.156	8,844,500
2017-05-04	92.700	92.850	92.250	92.620	86.651	5,257,000
2017-05-03	92.400	92.550	91.980	92.440	86.483	4,909,000
2017-05-02	91.620	92.750	91.530	92.540	86.577	11,627,700
2017-05-01	91.290	91.670	91.140	91.260	85.379	9,042,100
2017-04-28	91.390	91.550	90.980	91.220	85.342	6,888,500
2017-04-27	91.950	92.000	91.280	91.600	85.697	5,856,800
2017-04-26	92.020	92.480	91.750	91.820	85.903	11,295,200
2017-04-25	91.990	92.350	91.580	92.110	86.174	7,769,200
2017-04-24	92.150	92.500	91.010	91.850	85.931	11,705,400
2017-04-21	92.770	92.800	91.020	91.150	85.276	19,442,600
2017-04-20	90.140	91.500	89.900	91.150	85.276	12,178,300
2017-04-19	90.090	90.620	89.600	89.750	83.966	7,301,300
2017-04-18	89.640	89.920	89.240	89.730	83.948	6,823,500
2017-04-17	89.090	89.900	88.750	89.810	84.022	6,122,800
2017-04-13	88.470	89.780	88.430	88.870	83.143	7,242,700
2017-04-12	88.700	89.210	88.560	88.680	82.965	5,912,500
2017-04-11	88.600	88.850	88.130	88.850	83.124	7,058,500
2017-04-10	88.620	89.250	88.520	88.860	83.134	5,999,400
2017-04-07	88.970	89.240	88.520	88.740	83.021	5,439,500
2017-04-06	89.000	89.260	88.780	89.090	83.349	8,473,900
2017-04-05	89.130	90.200	88.950	89.030	83.293	7,251,600

← NewerPage 40 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.