Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	78.000	79.360	77.280	79.110	73.458	18,216,000
2016-04-21	81.500	81.670	80.680	80.790	75.018	9,536,900
2016-04-20	80.880	81.640	80.550	81.150	75.353	8,521,300
2016-04-19	81.500	81.730	80.370	80.750	74.981	8,324,700
2016-04-18	80.200	81.550	79.830	81.450	75.631	7,761,200
2016-04-15	80.250	80.690	79.900	80.080	74.359	7,186,700
2016-04-14	79.760	80.670	79.310	80.330	74.591	11,470,300
2016-04-13	79.030	79.930	78.910	79.710	74.016	9,187,300
2016-04-12	77.720	78.550	77.650	78.520	72.911	5,962,900
2016-04-11	78.360	78.780	77.770	77.820	72.261	5,957,200
2016-04-08	78.080	78.620	77.810	78.030	72.456	5,327,500
2016-04-07	77.710	77.980	77.190	77.580	72.038	7,542,100
2016-04-06	77.080	78.280	77.000	78.210	72.623	6,220,400
2016-04-05	77.140	77.470	76.580	76.970	71.471	6,012,000
2016-04-04	77.970	78.310	77.530	77.830	72.270	6,905,800
2016-04-01	76.250	78.250	75.800	77.590	72.047	10,183,400
2016-03-31	76.620	76.920	75.950	76.480	71.016	7,490,800
2016-03-30	75.900	77.000	75.840	76.780	71.295	9,691,900
2016-03-29	74.020	75.590	73.920	75.380	69.995	10,541,500
2016-03-28	74.140	74.270	73.720	74.080	68.788	7,283,300
2016-03-24	73.650	74.160	73.410	74.140	68.844	6,303,900
2016-03-23	72.950	74.170	72.770	73.910	68.630	7,287,100
2016-03-22	73.240	73.650	72.930	72.960	67.748	6,796,800
2016-03-21	73.580	73.940	73.150	73.770	68.500	7,397,400
2016-03-18	73.500	74.100	73.130	73.780	68.509	15,026,200
2016-03-17	72.280	73.670	72.170	73.140	67.915	7,411,700
2016-03-16	71.680	72.830	71.510	72.370	67.200	7,561,800
2016-03-15	71.180	71.910	70.660	71.910	66.773	6,442,800
2016-03-14	71.600	71.720	70.950	71.490	66.383	7,916,500
2016-03-11	71.150	72.010	70.680	71.630	66.513	9,466,400
2016-03-10	71.140	71.400	69.580	70.220	65.204	10,135,100
2016-03-09	71.000	71.080	69.900	70.680	65.631	9,291,600
2016-03-08	71.500	71.520	70.510	70.620	65.575	12,394,400
2016-03-07	73.390	73.450	71.350	71.940	66.801	16,671,900
2016-03-04	74.220	74.250	73.610	73.900	68.621	9,475,300
2016-03-03	74.480	74.500	73.360	73.910	68.630	6,588,300
2016-03-02	74.500	74.600	73.660	74.300	68.992	5,739,100
2016-03-01	72.990	74.640	72.900	74.640	69.308	8,705,300
2016-02-29	72.860	73.900	72.390	72.390	67.219	7,786,100
2016-02-26	73.740	73.910	72.690	72.730	67.534	6,714,100
2016-02-25	71.960	73.340	71.940	73.270	68.036	6,840,900
2016-02-24	71.250	72.190	70.380	71.850	66.717	7,728,600
2016-02-23	72.950	73.120	71.990	72.150	66.996	6,177,000
2016-02-22	72.280	73.190	72.100	73.060	67.841	7,481,500
2016-02-19	71.030	71.720	70.300	71.530	66.420	7,750,900
2016-02-18	71.890	72.250	71.020	71.240	66.151	6,938,100
2016-02-17	71.730	72.120	71.300	72.030	66.884	8,494,100
2016-02-16	71.410	71.750	70.400	71.100	65.891	8,780,700
2016-02-12	69.440	70.470	69.120	70.420	65.261	8,710,200
2016-02-11	67.790	69.070	67.430	68.470	63.453	13,962,100
2016-02-10	69.140	71.030	69.070	70.150	65.010	11,369,500
2016-02-09	66.390	69.480	66.120	68.330	63.324	14,882,800
2016-02-08	69.950	70.040	66.300	67.770	62.805	30,542,600
2016-02-05	73.560	73.610	70.550	71.540	66.298	12,939,400
2016-02-04	74.100	74.630	72.760	73.680	68.282	14,735,700
2016-02-03	73.760	74.630	72.430	74.380	68.930	9,941,900
2016-02-02	73.500	74.210	73.130	73.400	68.022	9,572,700
2016-02-01	74.080	74.780	73.250	74.380	68.930	12,623,500
2016-01-29	70.430	74.500	68.760	74.490	69.032	40,427,800
2016-01-28	71.420	71.850	69.330	69.330	64.250	15,295,600

← NewerPage 45 of 78 · 4,679 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.