Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	79.340	79.500	75.320	76.450	17.017	44,460,800
2010-10-27	80.290	80.600	79.160	79.920	17.789	20,665,600
2010-10-26	80.180	80.330	79.380	80.030	17.814	15,630,400
2010-10-25	80.010	80.710	79.650	80.630	17.947	16,515,600
2010-10-22	79.150	79.870	78.710	79.290	17.649	14,815,600
2010-10-21	79.450	80.880	78.580	79.200	17.629	19,506,400
2010-10-20	77.760	79.930	77.260	79.520	17.700	19,824,000
2010-10-19	77.610	79.560	77.240	77.550	17.262	28,970,400
2010-10-18	77.510	78.370	76.750	78.360	17.442	20,168,800
2010-10-15	77.760	77.900	76.620	77.600	17.273	14,348,000
2010-10-14	76.660	77.730	76.290	77.170	17.177	21,303,200
2010-10-13	74.710	77.000	74.300	76.940	17.126	29,848,000
2010-10-12	74.120	74.530	73.560	74.250	16.527	13,899,200
2010-10-11	73.850	74.790	73.830	74.290	16.536	10,399,200
2010-10-08	73.690	74.050	73.170	74.000	16.471	9,381,600
2010-10-07	74.280	74.790	73.540	73.610	16.385	9,975,200
2010-10-06	75.060	75.500	73.800	74.230	16.523	15,120,800
2010-10-05	74.120	74.990	73.660	74.990	16.692	20,658,000
2010-10-04	73.260	74.360	72.580	73.240	16.302	23,152,000
2010-10-01	74.740	74.770	73.170	73.320	16.320	18,121,600
2010-09-30	74.740	74.970	73.810	74.260	16.529	23,144,000
2010-09-29	73.010	74.500	72.880	74.410	16.563	27,882,000
2010-09-28	72.930	73.600	72.550	73.270	16.309	29,212,800
2010-09-27	72.770	73.490	71.900	73.000	16.249	20,098,400
2010-09-24	71.750	72.370	71.360	72.370	16.109	21,028,800
2010-09-23	70.050	71.460	69.900	70.980	15.799	26,984,000
2010-09-22	70.080	70.870	69.950	70.620	15.719	25,826,400
2010-09-21	70.450	71.110	69.520	69.940	15.568	25,300,000
2010-09-20	68.500	70.320	68.070	70.310	15.650	29,386,800
2010-09-17	68.770	69.000	68.190	68.490	15.245	41,961,600
2010-09-16	68.810	69.210	68.060	68.380	15.220	29,800,400
2010-09-15	67.720	69.500	67.600	68.930	15.343	43,076,400
2010-09-14	65.630	67.950	65.550	67.120	14.940	39,616,000
2010-09-13	68.000	68.000	64.900	65.480	14.575	60,549,200
2010-09-10	66.840	68.480	66.680	68.090	15.156	31,392,000
2010-09-09	68.780	68.970	66.070	66.780	14.864	53,064,000
2010-09-08	70.350	70.670	68.300	68.550	15.258	45,012,000
2010-09-07	71.870	72.980	71.340	71.500	15.915	14,419,200
2010-09-03	73.000	73.140	72.080	72.500	16.138	14,072,000
2010-09-02	70.980	72.250	70.660	71.980	16.022	16,776,800
2010-09-01	69.830	70.740	69.070	70.530	15.699	17,290,400
2010-08-31	69.540	70.100	68.010	68.980	15.354	23,217,200
2010-08-30	70.970	71.400	69.540	69.540	15.479	14,000,000
2010-08-27	70.390	71.130	69.600	71.110	15.828	15,654,000
2010-08-26	71.210	71.400	69.880	69.910	15.561	14,099,200
2010-08-25	70.310	72.140	70.270	70.860	15.773	22,398,800
2010-08-24	69.510	70.970	69.000	70.660	15.728	26,747,600
2010-08-23	70.550	71.300	69.600	70.120	15.608	18,389,600
2010-08-20	71.290	71.590	69.580	70.100	15.603	31,538,400
2010-08-19	72.420	72.730	71.500	71.630	15.944	18,442,400
2010-08-18	73.080	73.380	72.520	72.880	16.222	12,232,000
2010-08-17	73.450	73.770	72.440	73.360	16.329	13,334,000
2010-08-16	72.080	73.240	71.800	72.830	16.211	10,700,800
2010-08-13	72.940	73.120	72.150	72.220	16.075	14,566,800
2010-08-12	72.780	74.190	72.530	72.980	16.244	24,677,200
2010-08-11	74.000	74.350	73.000	73.510	16.362	23,113,600
2010-08-10	74.060	75.730	74.060	75.270	16.726	31,068,400
2010-08-09	73.120	74.870	72.810	74.740	16.609	28,612,400
2010-08-06	71.150	72.200	70.860	72.140	16.031	19,362,800
2010-08-05	72.130	72.400	71.320	71.500	15.889	30,787,600

← NewerPage 68 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.