Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	77.750	78.890	77.630	78.720	73.226	9,395,500
2016-07-18	78.350	78.700	78.230	78.310	72.844	4,864,200
2016-07-15	78.650	78.750	78.050	78.300	72.835	8,153,400
2016-07-14	78.060	78.540	77.690	78.140	72.686	6,607,400
2016-07-13	77.680	77.780	77.200	77.460	72.054	6,559,200
2016-07-12	76.680	77.570	76.550	77.480	72.072	10,245,500
2016-07-11	76.810	77.190	76.390	76.520	71.179	8,185,900
2016-07-08	75.300	76.550	74.790	76.420	71.086	10,975,000
2016-07-07	74.320	75.290	74.270	74.510	69.310	8,806,700
2016-07-06	74.120	74.750	73.830	74.060	68.891	11,263,800
2016-07-05	74.250	74.970	73.830	74.670	69.458	11,081,000
2016-07-01	74.500	75.940	74.100	74.480	69.282	13,821,400
2016-06-30	76.990	77.140	73.800	74.170	68.993	24,877,300
2016-06-29	75.980	76.760	75.710	76.740	71.384	12,178,100
2016-06-28	75.040	75.500	74.490	75.160	69.914	14,815,200
2016-06-27	74.180	74.580	73.250	73.340	68.221	16,318,400
2016-06-24	74.800	76.040	74.450	75.050	69.812	18,375,000
2016-06-23	77.760	78.240	76.870	78.230	72.770	13,566,200
2016-06-22	77.580	77.760	76.530	76.530	71.189	9,626,700
2016-06-21	77.810	78.010	77.150	77.330	71.933	9,201,000
2016-06-20	78.300	78.380	77.320	77.340	71.942	9,957,500
2016-06-17	78.320	78.330	76.830	76.990	71.616	14,602,200
2016-06-16	77.890	78.520	77.140	78.350	72.882	9,650,800
2016-06-15	78.570	78.840	78.050	78.170	72.714	7,424,000
2016-06-14	78.120	78.750	77.960	78.570	73.086	7,891,700
2016-06-13	79.000	80.180	78.380	78.400	72.928	10,424,600
2016-06-10	80.750	80.750	79.840	80.180	74.584	7,859,900
2016-06-09	81.230	81.540	80.980	81.260	75.588	6,670,900
2016-06-08	80.600	81.710	80.470	81.650	75.951	8,860,900
2016-06-07	80.700	81.000	80.540	80.600	74.975	5,515,700
2016-06-06	80.290	80.900	80.170	80.540	74.919	7,620,100
2016-06-03	79.550	80.200	79.160	79.940	74.361	7,628,000
2016-06-02	79.270	79.950	78.930	79.950	74.370	5,627,500
2016-06-01	78.690	79.320	78.570	79.220	73.691	4,507,000
2016-05-31	79.860	79.870	78.760	78.940	73.430	8,639,600
2016-05-27	78.840	79.660	78.840	79.660	74.100	4,374,600
2016-05-26	79.400	79.400	78.870	79.000	73.486	4,284,000
2016-05-25	79.500	79.670	78.950	79.060	73.542	5,846,700
2016-05-24	77.660	79.500	77.660	79.380	73.840	7,582,300
2016-05-23	77.760	77.990	77.140	77.210	71.821	5,934,300
2016-05-20	77.340	78.040	77.180	77.670	72.249	6,302,100
2016-05-19	76.870	77.250	76.220	76.880	71.514	5,552,200
2016-05-18	76.710	77.880	76.400	77.430	72.026	6,288,500
2016-05-17	77.570	77.920	76.520	76.790	71.430	7,169,900
2016-05-16	77.020	78.060	76.960	77.800	72.370	8,597,900
2016-05-13	77.710	78.280	76.830	76.830	71.468	7,562,700
2016-05-12	77.800	78.190	77.070	77.890	72.454	7,512,800
2016-05-11	79.140	79.330	77.290	77.300	71.905	8,432,500
2016-05-10	78.420	79.330	78.410	79.200	73.542	6,802,600
2016-05-09	77.690	78.360	77.580	78.220	72.632	9,242,300
2016-05-06	77.230	77.800	76.780	77.720	72.168	6,172,600
2016-05-05	77.140	77.700	77.010	77.360	71.833	6,002,300
2016-05-04	76.560	77.380	76.350	77.070	71.564	8,854,000
2016-05-03	77.430	78.360	76.930	77.190	71.676	7,666,300
2016-05-02	77.810	78.470	77.160	78.460	72.855	7,636,800
2016-04-29	77.520	78.010	76.860	77.240	71.722	8,092,700
2016-04-28	78.350	79.270	77.600	77.680	72.131	8,322,600
2016-04-27	78.410	79.000	78.170	78.760	73.133	6,319,400
2016-04-26	78.450	78.700	78.110	78.530	72.920	6,071,800
2016-04-25	78.690	78.840	77.820	78.140	72.558	11,184,600

← NewerPage 44 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.