Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	101.96	102.22	100.22	100.71	22.640	13,089,200
2012-01-05	100.71	102.21	99.660	101.91	22.910	12,096,400
2012-01-04	101.69	102.46	100.00	101.15	22.739	16,522,000
2012-01-03	103.40	103.40	101.85	102.99	23.153	16,829,200
2011-12-30	103.17	103.20	101.49	101.53	22.825	8,586,800
2011-12-29	101.00	103.25	100.82	103.15	23.189	8,637,600
2011-12-28	101.69	102.00	100.60	100.72	22.643	9,969,600
2011-12-27	102.49	103.45	101.91	101.91	22.910	8,719,200
2011-12-23	100.93	102.50	100.51	102.48	23.038	7,803,200
2011-12-22	100.61	101.97	100.10	100.54	22.602	13,439,200
2011-12-21	101.11	101.26	99.500	100.72	22.643	15,244,000
2011-12-20	99.530	101.50	99.360	101.35	22.784	27,454,400
2011-12-19	97.510	99.370	97.510	98.580	22.162	23,541,200
2011-12-16	96.670	97.750	96.410	97.440	21.905	17,556,800
2011-12-15	97.320	97.320	95.570	95.820	21.541	21,020,000
2011-12-14	95.710	96.740	95.050	96.360	21.663	19,150,800
2011-12-13	97.440	97.540	95.530	95.910	21.561	13,564,000
2011-12-12	96.640	97.400	95.830	96.920	21.788	13,644,400
2011-12-09	96.630	97.460	95.510	97.190	21.849	11,974,000
2011-12-08	96.940	97.870	95.590	95.800	21.537	14,238,000
2011-12-07	95.270	97.450	95.050	97.070	21.822	16,055,200
2011-12-06	96.040	96.280	95.080	95.370	21.440	14,135,200
2011-12-05	98.280	98.290	95.200	96.060	21.595	16,731,600
2011-12-02	98.390	98.600	96.800	97.200	21.851	12,928,000
2011-12-01	95.920	98.260	95.750	97.760	21.977	19,042,400
2011-11-30	94.850	97.030	94.640	96.970	21.800	21,504,000
2011-11-29	93.470	93.500	92.540	92.900	20.885	14,513,600
2011-11-28	91.670	93.750	91.130	93.470	21.013	14,792,400
2011-11-25	89.040	90.390	88.780	89.020	20.012	6,933,600
2011-11-23	90.360	91.760	89.200	89.290	20.073	21,064,400
2011-11-22	90.950	92.190	90.630	90.840	20.422	13,469,600
2011-11-21	89.660	91.870	89.100	91.210	20.505	15,844,400
2011-11-18	91.520	91.650	90.430	90.810	20.415	12,906,000
2011-11-17	93.690	94.010	90.860	91.400	20.547	17,227,200
2011-11-16	94.550	95.000	93.170	93.400	20.997	12,999,600
2011-11-15	94.020	95.820	93.850	95.630	21.449	14,153,200
2011-11-14	94.610	95.720	93.570	93.820	21.043	10,432,000
2011-11-11	93.790	95.650	93.710	95.160	21.344	13,648,400
2011-11-10	94.350	94.350	92.590	93.040	20.868	11,248,800
2011-11-09	92.290	94.100	92.290	93.130	20.888	19,594,800
2011-11-08	93.430	94.660	93.400	94.540	21.204	19,602,000
2011-11-07	92.800	93.330	91.520	92.960	20.850	9,647,200
2011-11-04	92.330	93.630	91.650	92.640	20.778	13,608,400
2011-11-03	92.060	93.800	90.280	93.180	20.899	18,410,800
2011-11-02	93.040	93.990	91.120	91.500	20.523	24,565,200
2011-11-01	91.160	92.460	90.000	90.030	20.193	30,528,400
2011-10-31	94.280	95.870	93.240	93.260	20.917	17,826,000
2011-10-28	93.250	95.750	93.250	95.100	21.330	23,299,600
2011-10-27	91.000	94.490	90.600	94.400	21.173	41,568,000
2011-10-26	92.140	92.730	89.600	92.020	20.639	26,746,400
2011-10-25	93.500	93.630	90.550	90.680	20.339	16,824,000
2011-10-24	93.290	94.410	93.190	94.210	21.130	12,138,400
2011-10-21	92.490	93.430	91.900	93.430	20.956	14,128,800
2011-10-20	90.800	91.970	90.270	91.350	20.489	17,646,400
2011-10-19	94.210	94.480	89.880	90.080	20.204	21,662,400
2011-10-18	91.110	94.500	90.590	93.910	21.063	14,400,000
2011-10-17	93.130	93.920	91.030	91.190	20.453	13,842,800
2011-10-14	93.420	94.650	93.170	93.920	21.065	15,800,400
2011-10-13	90.500	92.930	90.460	92.600	20.769	13,193,600
2011-10-12	90.980	92.330	90.710	91.170	20.449	19,065,200

← NewerPage 63 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.