Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	69.300	69.700	68.790	69.020	63.633	10,998,500
2015-05-08	67.140	70.160	67.010	69.470	64.047	18,359,000
2015-05-07	65.580	66.780	65.540	66.580	61.383	6,660,300
2015-05-06	66.150	66.650	65.230	65.670	60.544	7,084,600
2015-05-05	65.770	66.390	65.600	65.960	60.811	8,099,800
2015-05-04	66.050	66.140	65.470	65.580	60.461	7,426,400
2015-05-01	65.220	66.660	65.150	65.770	60.636	10,142,800
2015-04-30	67.180	67.500	65.420	66.050	60.894	11,780,600
2015-04-29	66.860	68.460	66.780	67.340	62.084	9,812,400
2015-04-28	67.310	67.500	66.410	66.770	61.558	6,297,500
2015-04-27	68.390	68.610	66.930	67.100	61.862	7,122,400
2015-04-24	68.130	68.180	67.310	67.480	62.213	6,219,900
2015-04-23	68.200	68.220	67.520	67.720	62.434	7,193,400
2015-04-22	65.820	69.980	65.790	68.010	62.701	20,912,400
2015-04-21	65.030	65.830	64.990	65.350	60.249	9,619,700
2015-04-20	65.000	65.210	64.580	64.720	59.668	5,948,900
2015-04-17	65.100	65.500	64.350	64.520	59.484	11,212,900
2015-04-16	65.530	66.010	65.350	65.650	60.526	4,121,300
2015-04-15	65.600	65.910	65.300	65.680	60.553	5,347,100
2015-04-14	65.520	65.940	64.880	65.530	60.415	5,621,800
2015-04-13	66.220	66.800	65.510	65.610	60.489	5,059,800
2015-04-10	66.690	66.690	65.930	66.340	61.162	4,628,500
2015-04-09	66.570	66.820	65.760	66.440	61.254	5,408,500
2015-04-08	65.890	66.840	65.800	66.500	61.309	6,604,200
2015-04-07	65.380	66.190	65.310	65.800	60.664	6,660,800
2015-04-06	64.730	65.640	64.410	65.200	60.111	8,351,200
2015-04-02	64.990	65.620	64.810	65.290	60.194	5,083,000
2015-04-01	65.450	65.520	64.450	65.180	60.092	7,633,000
2015-03-31	65.470	66.210	65.390	65.410	60.304	7,400,500
2015-03-30	66.020	66.320	65.500	65.660	60.535	11,237,100
2015-03-27	65.520	65.810	65.150	65.540	60.424	6,521,100
2015-03-26	65.250	66.300	65.020	65.590	60.470	9,487,200
2015-03-25	67.100	67.430	65.730	65.730	60.599	13,054,300
2015-03-24	67.100	67.690	66.840	67.100	61.862	6,534,800
2015-03-23	68.030	68.210	67.070	67.080	61.844	8,128,000
2015-03-20	67.250	67.700	66.780	67.410	62.148	15,372,000
2015-03-19	66.830	67.190	65.750	66.810	61.595	15,407,500
2015-03-18	264.09	267.98	259.01	267.67	61.694	50,658,000
2015-03-17	268.06	268.36	264.14	264.50	60.964	14,290,800
2015-03-16	266.89	270.05	266.63	269.02	62.005	9,849,600
2015-03-13	268.84	268.84	264.50	265.03	61.086	12,578,800
2015-03-12	266.40	270.00	266.30	269.58	62.134	9,530,800
2015-03-11	265.63	267.38	263.05	264.75	61.021	12,105,200
2015-03-10	269.64	269.86	265.20	265.20	61.125	11,125,600
2015-03-09	270.52	272.21	269.08	271.42	62.558	8,902,000
2015-03-06	273.40	274.48	269.25	269.34	62.079	11,590,800
2015-03-05	275.00	275.14	273.75	274.13	63.183	6,756,000
2015-03-04	275.15	275.15	272.25	273.75	63.095	8,021,200
2015-03-03	278.65	278.65	273.50	275.30	63.453	8,807,200
2015-03-02	276.71	278.29	274.44	278.29	64.142	11,653,600
2015-02-27	273.47	274.19	271.31	271.31	62.533	7,965,200
2015-02-26	273.20	274.50	272.02	273.75	63.095	13,459,600
2015-02-25	271.26	274.23	271.26	273.01	62.925	6,842,800
2015-02-24	273.81	273.81	271.17	272.47	62.800	9,045,200
2015-02-23	272.96	273.32	270.25	273.01	62.925	6,654,800
2015-02-20	269.04	273.00	267.06	273.00	62.923	9,034,800
2015-02-19	270.07	270.07	268.00	269.10	62.024	5,654,800
2015-02-18	270.87	271.00	268.15	269.12	62.028	6,429,200
2015-02-17	271.48	271.99	269.87	270.87	62.432	6,810,400
2015-02-13	272.75	272.75	268.78	269.63	62.146	8,476,000

← NewerPage 49 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.