Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	182.05	182.48	180.11	180.93	41.155	7,427,200
2013-06-13	179.15	182.76	178.71	182.25	41.456	9,760,400
2013-06-12	180.64	180.64	178.71	179.15	40.750	9,994,800
2013-06-11	180.55	181.95	179.56	179.66	40.866	7,856,400
2013-06-10	180.54	183.14	179.63	182.33	41.474	13,779,200
2013-06-07	180.65	181.00	179.55	179.94	40.930	13,899,200
2013-06-06	176.69	179.42	176.40	179.35	40.796	14,664,800
2013-06-05	179.87	180.19	176.86	177.22	40.311	12,176,800
2013-06-04	179.40	181.75	178.70	180.20	40.989	13,528,400
2013-06-03	178.75	180.68	177.51	180.19	40.987	15,232,400
2013-05-31	180.57	181.40	178.10	178.14	40.521	12,514,400
2013-05-30	178.34	181.99	178.34	181.03	41.178	9,628,000
2013-05-29	179.22	180.20	178.07	178.14	40.521	7,490,400
2013-05-28	182.44	182.54	179.67	180.03	40.951	9,937,200
2013-05-24	177.88	181.10	176.90	180.45	41.046	12,306,400
2013-05-23	178.38	179.51	177.11	178.10	40.512	16,906,000
2013-05-22	182.08	184.42	180.10	180.14	40.976	19,563,200
2013-05-21	181.54	182.69	180.39	181.55	41.296	13,422,800
2013-05-20	183.91	184.90	180.80	181.61	41.310	21,192,000
2013-05-17	180.88	184.58	180.52	184.57	41.983	13,248,800
2013-05-16	181.74	181.74	179.78	179.80	40.898	9,913,600
2013-05-15	180.00	181.79	179.68	181.76	41.344	13,624,400
2013-05-14	178.98	181.49	178.64	180.32	40.942	16,074,800
2013-05-13	178.58	180.44	178.13	178.93	40.626	12,480,000
2013-05-10	178.68	179.02	177.55	178.75	40.585	13,837,600
2013-05-09	179.23	179.88	178.23	178.58	40.546	11,501,200
2013-05-08	179.46	179.50	177.70	179.26	40.701	14,449,200
2013-05-07	179.49	179.86	177.22	179.79	40.821	11,876,400
2013-05-06	179.34	180.77	178.13	178.89	40.617	13,084,000
2013-05-03	176.96	180.84	176.43	179.54	40.764	15,026,400
2013-05-02	170.00	179.66	170.00	175.40	39.824	30,677,200
2013-05-01	166.99	168.26	163.60	166.02	37.695	12,252,400
2013-04-30	168.59	169.90	168.04	168.46	38.249	12,161,600
2013-04-29	167.73	168.50	167.16	167.90	38.122	10,694,400
2013-04-26	168.76	169.60	167.14	167.23	37.969	6,127,200
2013-04-25	167.91	170.48	167.44	168.76	38.317	9,322,800
2013-04-24	165.66	167.57	165.60	167.06	37.931	7,447,200
2013-04-23	164.27	165.68	163.53	165.66	37.613	6,324,000
2013-04-22	163.57	164.35	162.49	163.53	37.129	5,403,600
2013-04-19	162.08	164.11	161.75	163.96	37.227	7,620,400
2013-04-18	162.59	163.39	161.27	161.41	36.648	21,010,800
2013-04-17	163.74	164.03	161.94	162.23	36.834	9,543,600
2013-04-16	162.65	164.80	162.50	164.71	37.397	10,092,000
2013-04-15	164.62	164.88	161.29	161.29	36.621	10,774,000
2013-04-12	165.91	166.83	165.10	165.75	37.633	7,076,800
2013-04-11	167.00	167.90	166.22	167.62	38.058	6,590,000
2013-04-10	164.97	167.30	164.97	166.99	37.915	8,996,400
2013-04-09	166.83	166.88	164.01	164.75	37.406	6,004,400
2013-04-08	165.64	166.37	164.48	166.29	37.756	6,125,600
2013-04-05	164.21	165.42	163.59	165.16	37.499	7,962,400
2013-04-04	165.42	166.53	165.01	166.48	37.799	8,903,600
2013-04-03	168.42	168.53	164.28	164.75	37.406	16,624,800
2013-04-02	168.42	168.90	167.31	167.95	38.133	9,582,000
2013-04-01	169.75	170.99	166.90	167.35	37.997	13,235,200
2013-03-28	168.75	170.96	168.13	169.84	38.562	12,456,400
2013-03-27	166.61	169.23	165.51	168.66	38.294	13,371,200
2013-03-26	164.90	167.78	164.54	167.46	38.022	17,264,800
2013-03-25	160.75	164.28	160.50	164.00	37.236	19,336,800
2013-03-22	158.21	160.16	157.72	160.09	36.348	18,790,400
2013-03-21	158.45	159.73	157.80	157.80	35.828	14,883,200

← NewerPage 57 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.