Visa Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 70.710 | 71.760 | 70.490 | 71.760 | 70.946 | 21,999 |
| 2024-05-29 | 69.930 | 70.630 | 69.790 | 70.550 | 69.750 | 5,994 |
| 2024-05-28 | 70.280 | 70.420 | 69.720 | 69.850 | 69.058 | 16,483 |
| 2024-05-27 | 70.980 | 72.300 | 69.340 | 70.500 | 69.700 | 1,669 |
| 2024-05-24 | 71.260 | 71.260 | 70.490 | 70.970 | 70.165 | 1,215 |
| 2024-05-23 | 71.410 | 71.410 | 70.530 | 71.280 | 70.472 | 12,767 |
| 2024-05-22 | 71.130 | 71.680 | 70.900 | 71.260 | 70.452 | 1,321 |
| 2024-05-21 | 71.100 | 71.120 | 70.180 | 70.700 | 69.898 | 4,878 |
| 2024-05-20 | 71.650 | 72.090 | 70.950 | 70.950 | 70.145 | 10,451 |
| 2024-05-17 | 71.610 | 71.960 | 71.340 | 71.500 | 70.689 | 750 |
| 2024-05-16 | 72.080 | 72.530 | 71.780 | 72.060 | 71.243 | 1,129 |
| 2024-05-15 | 72.340 | 72.340 | 71.870 | 72.300 | 71.480 | 12,934 |
| 2024-05-14 | 71.960 | 71.960 | 70.410 | 71.570 | 70.669 | 2,625 |
| 2024-05-13 | 72.420 | 72.500 | 71.890 | 71.960 | 71.055 | 12,232 |
| 2024-05-10 | 71.830 | 72.420 | 71.670 | 72.420 | 71.509 | 4,879 |
| 2024-05-09 | 70.410 | 72.000 | 70.410 | 71.470 | 70.571 | 7,180 |
| 2024-05-08 | 70.700 | 70.840 | 69.890 | 70.210 | 69.327 | 12,090 |
| 2024-05-07 | 68.180 | 70.360 | 68.180 | 70.280 | 69.396 | 21,313 |
| 2024-05-06 | 68.180 | 69.400 | 68.180 | 69.400 | 68.527 | 1,724 |
| 2024-05-03 | 68.320 | 68.390 | 67.760 | 68.180 | 67.322 | 7,751 |
| 2024-05-02 | 69.410 | 69.410 | 68.110 | 68.400 | 67.539 | 43,739 |
| 2024-04-30 | 69.790 | 70.250 | 69.410 | 69.410 | 68.537 | 31,827 |
| 2024-04-29 | 70.100 | 70.270 | 69.450 | 69.740 | 68.862 | 7,124 |
| 2024-04-26 | 70.910 | 70.910 | 70.070 | 70.100 | 69.218 | 5,567 |
| 2024-04-25 | 70.000 | 71.280 | 69.930 | 70.910 | 70.018 | 3,080 |
| 2024-04-24 | 71.600 | 72.770 | 70.940 | 71.050 | 70.156 | 2,878 |
| 2024-04-23 | 71.170 | 71.260 | 69.930 | 70.290 | 69.406 | 19,656 |
| 2024-04-22 | 70.110 | 70.780 | 70.110 | 70.420 | 69.534 | 6,394 |
| 2024-04-19 | 70.980 | 71.260 | 69.690 | 70.100 | 69.218 | 14,459 |
| 2024-04-18 | 71.470 | 71.770 | 70.990 | 71.490 | 70.590 | 3,533 |
| 2024-04-17 | 71.270 | 71.770 | 71.000 | 71.360 | 70.462 | 2,915 |
| 2024-04-16 | 70.630 | 72.000 | 70.630 | 71.750 | 70.847 | 10,311 |
| 2024-04-15 | 71.500 | 71.830 | 70.140 | 70.630 | 69.741 | 2,589 |
| 2024-04-12 | 70.510 | 71.110 | 70.220 | 70.650 | 69.761 | 4,392 |
| 2024-04-11 | 69.900 | 70.290 | 69.360 | 70.290 | 69.406 | 6,413 |
| 2024-04-10 | 69.230 | 70.070 | 69.220 | 69.910 | 69.030 | 5,124 |
| 2024-04-09 | 69.930 | 69.930 | 68.530 | 69.230 | 68.359 | 19,253 |
| 2024-04-08 | 70.000 | 70.100 | 69.570 | 69.790 | 68.912 | 8,407 |
| 2024-04-05 | 69.650 | 70.440 | 69.510 | 70.080 | 69.198 | 4,840 |
| 2024-04-04 | 70.100 | 70.300 | 69.230 | 69.390 | 68.517 | 3,533 |
| 2024-04-03 | 70.590 | 71.140 | 69.720 | 70.100 | 69.218 | 9,189 |
| 2024-04-02 | 70.510 | 70.590 | 69.790 | 70.590 | 69.702 | 4,606 |
| 2024-04-01 | 71.160 | 71.160 | 69.940 | 70.650 | 69.761 | 16,631 |
| 2024-03-28 | 70.070 | 70.190 | 69.260 | 70.140 | 69.257 | 2,310 |
| 2024-03-27 | 70.220 | 71.180 | 69.030 | 69.240 | 68.369 | 7,204 |
| 2024-03-26 | 70.400 | 70.700 | 69.590 | 70.070 | 69.188 | 2,982 |
| 2024-03-25 | 71.150 | 71.190 | 69.860 | 70.090 | 69.208 | 4,951 |
| 2024-03-22 | 72.590 | 72.600 | 70.850 | 71.050 | 70.156 | 8,076 |
| 2024-03-21 | 72.100 | 72.520 | 71.620 | 72.380 | 71.469 | 23,597 |
| 2024-03-20 | 72.180 | 72.500 | 71.700 | 72.030 | 71.124 | 2,135 |
| 2024-03-19 | 71.510 | 72.240 | 71.510 | 72.170 | 71.262 | 15,625 |
| 2024-03-18 | 70.920 | 72.000 | 70.710 | 71.500 | 70.600 | 30,559 |
| 2024-03-15 | 71.500 | 71.990 | 70.640 | 70.770 | 69.879 | 4,497 |
| 2024-03-14 | 71.120 | 71.960 | 71.050 | 71.490 | 70.590 | 27,684 |
| 2024-03-13 | 71.270 | 71.280 | 70.640 | 71.120 | 70.225 | 3,202 |
| 2024-03-12 | 69.800 | 70.770 | 69.800 | 70.640 | 69.751 | 24,239 |
| 2024-03-11 | 70.200 | 70.200 | 69.020 | 69.800 | 68.922 | 1,271 |
| 2024-03-08 | 69.090 | 70.190 | 69.090 | 69.860 | 68.981 | 5,991 |
| 2024-03-07 | 69.230 | 69.720 | 68.200 | 68.740 | 67.875 | 21,086 |
| 2024-03-06 | 69.010 | 69.650 | 69.010 | 69.370 | 68.497 | 4,361 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 0.1136 USD |
| 2026-05-11 | 0.1114 USD |
| 2026-02-09 | 0.1141 USD |
| 2025-11-11 | 0.1187 USD |
| 2025-08-11 | 0.1066 USD |
| 2025-05-12 | 0.1108 USD |
| 2025-02-07 | 0.1133 USD |
| 2024-11-08 | 0.1171 USD |
| 2024-08-07 | 0.0961 USD |
| 2024-05-15 | 0.0899 USD |
| 2024-02-07 | 0.0852 USD |
| 2023-11-07 | 0.0842 USD |
| 2023-08-09 | 0.1440 USD |
| 2023-05-10 | 0.0738 USD |
| 2023-02-08 | 0.0775 USD |
| 2022-11-08 | 0.0779 USD |
| 2022-08-10 | 0.0643 USD |
| 2022-05-11 | 0.0595 USD |
| 2022-02-09 | 0.0624 USD |
| 2021-11-09 | 0.0685 USD |
| 2021-08-12 | 0.0545 USD |
| 2021-05-12 | 0.0538 USD |
| 2021-02-10 | 0.0590 USD |
| 2020-11-11 | 1.1038 USD |
| 2020-08-12 | 1.0640 USD |
| 2020-05-12 | 1.0086 USD |
| 2020-02-12 | 0.8952 USD |
| 2019-11-13 | 0.8324 USD |
| 2019-08-15 | 1.0286 USD |
| 2019-05-15 | 0.9598 USD |
| 2019-02-13 | 0.9466 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.