Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	81.300	82.490	80.940	82.210	76.766	8,898,300
2017-01-05	80.340	81.530	80.220	81.090	75.720	7,805,100
2017-01-04	79.440	80.260	79.360	80.150	74.842	8,033,100
2017-01-03	78.760	79.910	78.490	79.500	74.236	13,785,200
2016-12-30	78.430	78.540	77.940	78.020	72.854	7,127,300
2016-12-29	78.490	78.840	78.300	78.330	73.143	6,241,100
2016-12-28	78.400	78.650	77.970	78.300	73.115	7,587,100
2016-12-27	78.270	78.850	78.230	78.350	73.162	3,776,000
2016-12-23	78.080	78.480	77.900	78.150	72.975	6,192,900
2016-12-22	78.020	78.060	77.190	77.900	72.741	12,074,000
2016-12-21	78.480	78.550	77.980	78.140	72.966	9,343,600
2016-12-20	78.410	78.580	77.690	78.360	73.171	6,917,400
2016-12-19	78.040	78.600	78.020	78.100	72.928	8,699,100
2016-12-16	79.220	79.460	78.170	78.350	73.162	19,141,700
2016-12-15	79.370	80.390	79.130	79.500	74.236	14,070,900
2016-12-14	79.280	79.980	79.120	79.130	73.890	20,146,200
2016-12-13	78.810	79.500	78.250	79.200	73.955	12,995,100
2016-12-12	78.990	79.030	77.920	78.500	73.302	11,942,300
2016-12-09	79.150	79.930	78.830	79.140	73.899	10,728,300
2016-12-08	79.680	79.870	78.970	79.280	74.030	13,320,100
2016-12-07	77.270	79.490	77.250	79.310	74.058	13,919,800
2016-12-06	77.940	77.970	76.710	77.110	72.004	13,896,600
2016-12-05	76.630	77.600	76.550	77.310	72.191	12,119,200
2016-12-02	75.400	76.250	75.170	75.720	70.706	13,629,600
2016-12-01	77.570	77.620	75.250	75.430	70.435	21,053,000
2016-11-30	79.450	79.450	77.280	77.320	72.200	15,353,900
2016-11-29	79.120	79.580	78.950	79.150	73.909	8,575,200
2016-11-28	79.660	80.010	79.050	79.080	73.843	11,793,100
2016-11-25	79.990	80.370	79.740	80.130	74.824	6,495,700
2016-11-23	79.980	79.990	78.950	79.570	74.301	12,802,600
2016-11-22	81.690	81.690	79.260	79.930	74.637	18,133,900
2016-11-21	81.230	81.780	80.900	81.690	76.281	8,942,100
2016-11-18	81.150	81.500	80.530	80.820	75.468	7,920,800
2016-11-17	80.320	81.200	80.180	81.070	75.702	8,081,800
2016-11-16	78.790	80.190	78.760	80.080	74.777	9,997,700
2016-11-15	78.230	79.540	77.800	78.570	73.213	18,523,400
2016-11-14	82.020	82.220	77.300	78.380	73.036	21,773,500
2016-11-11	81.590	82.630	81.520	81.880	76.297	7,368,000
2016-11-10	83.300	83.960	81.420	81.870	76.288	17,171,600
2016-11-09	81.810	83.300	81.220	83.240	77.565	12,158,500
2016-11-08	82.390	83.160	82.150	82.880	77.229	7,152,000
2016-11-07	81.640	82.530	81.450	82.510	76.884	7,277,900
2016-11-04	80.650	81.240	80.330	80.360	74.881	7,588,100
2016-11-03	80.750	81.130	80.540	80.650	75.151	7,563,100
2016-11-02	80.890	81.380	80.520	80.580	75.086	9,170,900
2016-11-01	82.640	82.690	81.330	81.620	76.055	10,881,500
2016-10-31	82.440	82.900	82.360	82.510	76.884	10,024,000
2016-10-28	82.520	83.360	82.110	82.220	76.614	10,919,600
2016-10-27	81.960	82.270	81.610	81.920	76.335	7,039,200
2016-10-26	81.620	82.260	81.410	81.750	76.176	8,748,400
2016-10-25	83.170	83.170	81.700	82.030	76.437	15,085,900
2016-10-24	83.270	83.590	82.710	83.170	77.499	16,267,000
2016-10-21	82.020	82.540	81.580	82.350	76.735	8,043,200
2016-10-20	83.050	83.100	82.170	82.500	76.875	6,945,200
2016-10-19	81.650	82.870	81.650	82.810	77.164	8,440,900
2016-10-18	81.500	82.370	81.350	81.580	76.018	11,680,400
2016-10-17	82.580	82.690	82.040	82.150	76.549	8,473,700
2016-10-14	82.040	83.190	82.040	82.450	76.829	6,698,100
2016-10-13	81.650	82.130	81.110	81.870	76.288	6,810,900
2016-10-12	81.840	82.540	81.820	82.250	76.642	3,923,600

← NewerPage 42 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.