Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	71.980	72.480	70.580	70.910	65.715	9,020,500
2016-01-26	72.180	72.270	71.550	71.880	66.614	7,500,200
2016-01-25	72.760	72.910	71.580	71.740	66.484	9,126,200
2016-01-22	72.670	73.180	72.130	72.700	67.373	8,652,600
2016-01-21	70.720	72.330	70.100	71.560	66.317	11,931,200
2016-01-20	69.960	71.410	69.040	70.680	65.501	16,586,000
2016-01-19	72.940	73.020	70.660	71.390	66.159	16,009,600
2016-01-15	71.940	72.950	70.660	71.830	66.567	18,470,500
2016-01-14	73.150	74.520	72.660	73.800	68.393	10,426,200
2016-01-13	75.270	75.390	72.990	73.100	67.744	12,659,600
2016-01-12	74.520	75.000	74.020	74.760	69.283	10,236,900
2016-01-11	73.110	74.080	72.660	73.920	68.504	13,069,500
2016-01-08	74.060	74.510	72.750	72.880	67.540	9,977,600
2016-01-07	73.760	75.090	73.350	73.790	68.384	12,470,800
2016-01-06	75.000	75.850	74.850	75.270	69.755	16,092,000
2016-01-05	76.250	76.510	75.540	76.270	70.682	8,972,700
2016-01-04	76.060	76.380	75.010	75.700	70.154	13,476,800
2015-12-31	78.240	78.800	77.550	77.550	71.868	6,538,300
2015-12-30	79.070	79.190	78.260	78.350	72.609	4,230,400
2015-12-29	79.000	79.390	78.900	79.210	73.406	4,627,100
2015-12-28	78.040	78.650	77.820	78.530	72.776	3,680,900
2015-12-24	78.350	78.710	78.180	78.260	72.526	2,188,800
2015-12-23	78.080	78.660	77.560	78.560	72.804	6,335,900
2015-12-22	77.430	77.490	76.660	77.380	71.711	5,699,100
2015-12-21	76.900	77.360	76.400	77.170	71.516	8,442,100
2015-12-18	78.040	78.190	76.280	76.320	70.728	16,271,200
2015-12-17	79.980	80.280	78.630	78.690	72.925	7,555,300
2015-12-16	79.450	79.980	78.150	79.860	74.009	10,497,500
2015-12-15	78.370	79.450	78.210	78.620	72.860	11,355,300
2015-12-14	76.200	77.330	75.580	76.870	71.238	10,361,000
2015-12-11	77.140	77.140	75.520	76.110	70.534	15,625,800
2015-12-10	77.910	79.110	77.630	78.120	72.396	8,717,100
2015-12-09	78.830	79.750	77.400	77.880	72.174	15,361,500
2015-12-08	78.980	79.670	78.360	79.070	73.277	11,344,000
2015-12-07	80.130	80.490	79.070	79.550	73.722	15,262,400
2015-12-04	78.580	80.400	78.450	80.400	74.509	9,944,600
2015-12-03	79.360	79.770	78.080	78.290	72.554	8,689,600
2015-12-02	79.830	80.150	78.970	79.040	73.249	7,310,000
2015-12-01	79.530	79.930	78.770	79.910	74.055	6,702,100
2015-11-30	80.060	80.130	78.960	79.010	73.221	8,874,600
2015-11-27	79.640	80.150	79.610	79.840	73.990	3,139,500
2015-11-25	79.780	80.090	79.560	79.560	73.731	4,268,700
2015-11-24	79.230	80.200	79.210	79.790	73.944	6,040,800
2015-11-23	80.590	80.780	79.560	80.110	74.241	5,910,600
2015-11-20	80.590	81.000	79.980	80.190	74.315	6,764,300
2015-11-19	80.600	81.010	79.850	80.150	74.278	6,082,200
2015-11-18	78.960	80.500	78.740	80.460	74.565	7,212,400
2015-11-17	78.940	79.280	78.470	78.830	73.054	6,942,600
2015-11-16	77.790	78.910	77.580	78.900	73.119	7,805,000
2015-11-13	78.020	78.970	77.770	78.110	72.387	9,913,200
2015-11-12	78.860	79.150	78.140	78.310	72.572	8,939,800
2015-11-11	79.850	80.250	79.170	79.180	73.379	8,024,400
2015-11-10	77.650	79.530	77.610	79.480	73.657	8,440,300
2015-11-09	78.400	78.400	77.290	78.040	72.192	10,157,300
2015-11-06	79.570	79.570	78.320	78.750	72.849	8,221,600
2015-11-05	78.420	79.710	78.420	79.260	73.321	9,392,600
2015-11-04	78.370	78.830	77.900	78.350	72.479	8,640,800
2015-11-03	75.130	78.580	74.810	77.900	72.063	18,899,900
2015-11-02	75.190	76.210	74.530	75.220	69.584	29,966,000
2015-10-30	78.720	78.810	77.560	77.580	71.767	11,186,500

← NewerPage 46 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.