Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	214.00	214.69	213.50	214.67	49.200	5,260,400
2014-05-28	214.50	214.50	213.01	213.80	49.001	7,223,200
2014-05-27	212.99	214.52	212.82	214.50	49.161	9,676,800
2014-05-23	209.99	212.27	209.71	212.07	48.604	11,117,600
2014-05-22	210.13	210.28	208.70	209.37	47.985	16,870,000
2014-05-21	208.85	210.67	208.59	210.10	48.153	9,096,400
2014-05-20	210.32	210.32	207.40	207.92	47.653	8,740,000
2014-05-19	209.38	210.98	208.85	210.36	48.212	7,039,600
2014-05-16	207.59	210.09	207.59	209.81	48.086	12,279,600
2014-05-15	209.00	209.69	206.42	207.45	47.545	12,685,200
2014-05-14	211.20	211.88	209.86	209.86	48.098	6,838,000
2014-05-13	211.99	212.69	211.40	212.06	48.510	7,137,600
2014-05-12	211.08	212.48	211.03	211.70	48.428	8,732,800
2014-05-09	210.18	210.87	208.15	210.81	48.224	11,795,600
2014-05-08	208.93	212.10	208.61	210.90	48.245	14,613,600
2014-05-07	207.01	209.00	204.44	208.70	47.742	14,732,000
2014-05-06	206.70	207.02	205.20	205.36	46.978	10,873,200
2014-05-05	203.75	207.88	203.00	207.13	47.382	13,792,800
2014-05-02	205.74	207.10	204.00	204.42	46.763	10,908,800
2014-05-01	204.10	207.31	203.36	206.09	47.145	14,273,200
2014-04-30	202.26	203.64	201.90	202.61	46.349	12,145,600
2014-04-29	201.89	204.05	201.79	202.67	46.362	12,760,000
2014-04-28	199.50	201.93	199.01	201.42	46.076	24,263,200
2014-04-25	200.00	203.80	198.56	198.93	45.507	38,239,200
2014-04-24	209.80	210.50	207.59	209.40	47.902	13,547,200
2014-04-23	210.30	210.30	208.00	208.82	47.769	8,819,600
2014-04-22	209.34	210.58	208.53	209.97	48.032	9,840,000
2014-04-21	208.98	209.50	208.39	209.13	47.840	10,012,400
2014-04-17	210.34	211.54	207.95	207.95	47.570	13,364,000
2014-04-16	207.00	209.56	205.48	209.36	47.893	15,832,800
2014-04-15	203.84	204.94	199.17	204.05	46.678	19,214,000
2014-04-14	199.80	201.95	198.01	201.01	45.983	20,925,600
2014-04-11	199.23	200.00	194.84	196.63	44.981	29,939,600
2014-04-10	208.26	209.07	200.15	201.55	46.106	20,403,600
2014-04-09	204.58	207.78	202.62	207.54	47.476	19,142,800
2014-04-08	202.82	205.92	202.00	202.59	46.344	21,745,600
2014-04-07	206.78	207.44	201.02	203.41	46.532	40,124,000
2014-04-04	215.57	215.71	205.75	207.70	47.513	24,449,200
2014-04-03	215.79	216.28	213.38	215.01	49.185	14,210,400
2014-04-02	214.78	216.50	213.37	214.66	49.105	9,344,800
2014-04-01	217.08	218.16	214.55	214.70	49.114	9,090,400
2014-03-31	212.79	215.86	211.67	215.86	49.380	11,639,200
2014-03-28	214.48	216.34	210.52	212.09	48.517	14,950,000
2014-03-27	214.89	216.17	213.05	215.77	49.359	10,489,600
2014-03-26	219.95	220.19	215.68	215.68	49.338	10,657,200
2014-03-25	222.19	223.04	218.40	218.40	49.961	11,675,200
2014-03-24	225.39	226.23	219.10	220.75	50.498	18,228,400
2014-03-21	222.97	232.67	219.70	223.37	51.098	38,092,400
2014-03-20	224.12	224.12	220.91	221.82	50.743	11,890,000
2014-03-19	226.61	227.09	222.00	223.82	51.200	7,888,800
2014-03-18	224.60	226.77	223.25	226.41	51.793	8,304,800
2014-03-17	221.99	223.88	221.38	223.78	51.191	8,800,000
2014-03-14	220.62	221.92	218.56	220.77	50.503	13,692,000
2014-03-13	226.66	227.49	220.43	220.78	50.505	11,996,400
2014-03-12	226.12	227.68	225.29	226.10	51.722	9,394,800
2014-03-11	225.95	228.39	224.63	227.18	51.969	11,062,800
2014-03-10	225.51	226.37	224.72	225.50	51.585	7,350,400
2014-03-07	224.95	225.73	223.54	225.56	51.598	8,971,200
2014-03-06	223.76	226.07	223.32	223.86	51.210	9,120,400
2014-03-05	225.62	225.80	222.30	222.81	50.969	11,328,400

← NewerPage 53 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.