Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	78.590	78.710	77.930	78.510	72.627	7,648,600
2015-10-28	77.820	78.890	77.440	78.870	72.960	10,850,200
2015-10-27	78.030	78.180	77.060	77.520	71.711	9,527,400
2015-10-26	78.080	78.310	77.090	78.180	72.322	8,019,400
2015-10-23	77.460	77.630	74.950	77.070	71.295	11,971,300
2015-10-22	75.890	76.850	75.640	76.420	70.694	9,093,400
2015-10-21	76.940	76.940	75.310	75.460	69.806	7,277,900
2015-10-20	76.640	76.890	75.930	76.280	70.564	8,148,800
2015-10-19	75.930	77.330	75.930	76.990	71.221	9,952,600
2015-10-16	75.330	76.540	74.790	76.000	70.305	9,117,400
2015-10-15	74.960	75.410	74.580	75.340	69.695	6,856,200
2015-10-14	74.840	75.260	73.720	74.200	68.640	7,568,300
2015-10-13	74.460	75.250	74.150	75.000	69.380	7,439,400
2015-10-12	73.740	75.430	73.670	74.990	69.371	5,586,300
2015-10-09	74.040	74.090	73.400	73.980	68.437	5,947,800
2015-10-08	73.000	73.930	72.830	73.900	68.363	5,713,100
2015-10-07	72.680	73.230	72.450	73.220	67.734	6,208,900
2015-10-06	72.220	72.540	71.830	72.080	66.679	5,782,500
2015-10-05	71.060	72.340	70.920	72.230	66.818	7,286,800
2015-10-02	68.800	70.730	68.360	70.670	65.375	7,460,400
2015-10-01	70.090	70.770	68.980	69.990	64.746	8,679,900
2015-09-30	69.320	69.660	68.260	69.660	64.440	9,309,200
2015-09-29	67.520	68.700	67.200	68.530	63.395	11,326,700
2015-09-28	70.190	70.280	67.030	67.200	62.165	15,261,200
2015-09-25	71.190	71.460	70.210	70.690	65.393	7,756,600
2015-09-24	70.350	70.630	69.640	70.240	64.977	8,406,700
2015-09-23	70.160	71.150	69.900	70.950	65.634	10,655,800
2015-09-22	70.000	70.390	69.310	70.250	64.986	11,394,000
2015-09-21	70.620	71.320	70.220	70.780	65.476	12,756,500
2015-09-18	69.820	70.810	69.710	69.790	64.561	14,508,100
2015-09-17	71.300	72.320	70.500	70.960	65.643	7,663,300
2015-09-16	70.450	71.110	70.050	70.990	65.671	8,207,600
2015-09-15	70.480	70.750	69.510	70.510	65.227	6,962,600
2015-09-14	70.720	70.800	69.610	70.010	64.764	7,059,300
2015-09-11	69.860	70.810	69.460	70.760	65.458	6,452,100
2015-09-10	69.500	70.650	69.460	70.230	64.968	7,244,200
2015-09-09	70.750	71.380	69.430	69.600	64.385	9,022,200
2015-09-08	70.750	71.010	69.550	70.530	65.245	7,984,900
2015-09-04	69.290	69.910	68.640	69.160	63.978	9,469,400
2015-09-03	70.450	71.080	69.990	70.400	65.125	9,035,200
2015-09-02	69.940	69.950	68.700	69.620	64.403	9,218,000
2015-09-01	69.410	70.390	68.500	68.960	63.793	11,491,500
2015-08-31	71.910	72.080	70.820	71.300	65.957	8,313,300
2015-08-28	72.100	72.670	71.600	72.460	67.031	6,411,400
2015-08-27	71.940	72.490	70.800	72.400	66.975	9,122,200
2015-08-26	69.370	70.990	67.900	70.690	65.393	12,220,000
2015-08-25	71.690	71.800	66.600	66.970	61.952	14,485,000
2015-08-24	64.160	69.360	60.000	68.360	63.238	20,950,600
2015-08-21	72.500	73.620	70.960	71.190	65.856	15,752,200
2015-08-20	73.560	74.530	72.810	73.950	68.409	12,082,300
2015-08-19	74.200	74.960	73.670	74.400	68.825	5,886,900
2015-08-18	74.260	74.730	74.010	74.470	68.890	6,325,500
2015-08-17	74.000	74.440	73.500	74.410	68.834	3,473,500
2015-08-14	73.850	74.400	73.450	74.220	68.659	3,861,500
2015-08-13	73.430	74.430	73.380	73.930	68.390	5,992,000
2015-08-12	72.870	73.830	72.390	73.540	68.030	7,625,100
2015-08-11	73.810	74.270	73.220	73.360	67.752	6,476,000
2015-08-10	74.890	75.180	73.850	74.380	68.694	6,183,500
2015-08-07	73.680	74.310	73.320	74.210	68.537	6,484,600
2015-08-06	75.300	75.420	73.550	73.580	67.955	7,767,800

← NewerPage 47 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.