Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	216.20	216.95	215.30	216.09	49.620	7,145,600
2014-08-21	216.50	216.97	215.71	215.75	49.542	5,544,000
2014-08-20	214.58	216.44	214.43	216.20	49.645	7,296,800
2014-08-19	214.75	215.69	214.13	215.00	49.370	8,212,400
2014-08-18	211.49	214.43	211.27	214.32	49.214	8,352,400
2014-08-15	212.89	213.32	209.93	210.19	48.265	8,999,600
2014-08-14	212.09	212.59	211.31	212.52	48.800	7,136,800
2014-08-13	210.95	212.10	210.46	211.43	48.550	6,451,200
2014-08-12	210.09	211.20	209.45	210.30	48.199	6,442,000
2014-08-11	211.04	211.22	210.03	210.58	48.263	9,018,400
2014-08-08	208.88	210.55	208.21	210.46	48.235	9,256,800
2014-08-07	211.18	211.45	208.60	209.04	47.910	9,568,000
2014-08-06	209.98	211.38	209.81	210.69	48.288	7,528,400
2014-08-05	211.50	212.39	209.17	210.54	48.254	11,151,200
2014-08-04	212.85	213.17	211.52	212.16	48.625	8,079,600
2014-08-01	209.87	213.06	209.78	211.81	48.545	14,100,000
2014-07-31	213.27	213.36	211.01	211.01	48.361	13,874,000
2014-07-30	213.49	214.79	213.45	214.06	49.060	10,422,800
2014-07-29	214.40	215.71	213.33	213.50	48.932	10,577,200
2014-07-28	214.42	214.96	213.12	214.22	49.097	10,401,600
2014-07-25	214.10	216.70	211.34	214.77	49.223	27,530,400
2014-07-24	223.39	223.85	221.83	222.74	51.050	11,947,600
2014-07-23	221.49	222.54	220.68	221.20	50.697	8,189,200
2014-07-22	220.92	222.59	220.61	221.26	50.710	7,699,200
2014-07-21	219.53	220.13	218.51	219.22	50.243	6,168,400
2014-07-18	219.18	221.89	218.92	220.20	50.468	11,068,000
2014-07-17	221.94	222.00	217.83	217.88	49.936	9,806,000
2014-07-16	222.94	223.16	221.08	222.67	51.034	8,853,200
2014-07-15	221.67	224.75	220.90	221.78	50.830	10,900,800
2014-07-14	218.75	222.36	217.65	221.03	50.658	13,716,400
2014-07-11	215.95	217.04	214.37	217.00	49.734	5,696,800
2014-07-10	213.80	216.89	212.68	215.54	49.400	8,536,800
2014-07-09	215.50	216.28	214.51	216.16	49.542	5,177,200
2014-07-08	216.77	216.89	213.15	215.26	49.335	12,149,200
2014-07-07	216.43	217.55	215.64	216.74	49.675	6,612,400
2014-07-03	215.31	217.00	215.10	216.51	49.622	5,571,600
2014-07-02	214.88	215.49	214.25	214.84	49.239	5,768,800
2014-07-01	211.95	215.35	211.83	214.25	49.104	10,993,600
2014-06-30	208.66	211.74	208.50	210.71	48.293	9,961,600
2014-06-27	208.10	209.90	207.86	209.28	47.965	12,961,200
2014-06-26	209.83	209.86	207.56	208.96	47.891	8,580,400
2014-06-25	207.31	210.49	207.31	209.06	47.914	8,244,800
2014-06-24	209.27	210.59	207.38	207.79	47.623	13,089,600
2014-06-23	209.00	209.81	208.18	209.47	48.008	14,765,200
2014-06-20	211.52	212.12	209.10	209.49	48.013	18,358,800
2014-06-19	211.47	212.16	208.02	210.32	48.203	15,331,200
2014-06-18	210.45	211.25	209.03	211.25	48.416	10,326,000
2014-06-17	210.14	211.92	209.90	210.81	48.315	5,722,400
2014-06-16	210.88	210.99	209.97	210.24	48.185	7,899,200
2014-06-13	211.87	212.07	210.85	211.29	48.425	7,085,200
2014-06-12	212.39	213.17	211.23	211.77	48.535	6,218,000
2014-06-11	212.99	213.91	212.12	212.68	48.744	6,758,000
2014-06-10	213.00	214.78	212.75	214.25	49.104	6,835,600
2014-06-09	213.49	213.99	211.63	212.58	48.721	5,516,400
2014-06-06	212.53	213.40	211.61	213.00	48.817	10,002,400
2014-06-05	212.12	212.50	210.62	212.22	48.639	6,597,600
2014-06-04	211.16	211.43	209.45	211.43	48.458	12,589,600
2014-06-03	213.03	213.23	210.80	211.32	48.432	9,011,600
2014-06-02	215.37	215.69	212.84	213.52	48.937	6,364,000
2014-05-30	215.88	215.95	213.33	214.83	49.237	6,136,400

← NewerPage 52 of 78 · 4,680 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.