Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	86.250	87.200	85.930	85.990	19.080	35,106,800
2010-05-07	83.060	84.170	80.750	82.290	18.259	45,519,200
2010-05-06	85.850	86.560	75.910	82.920	18.399	63,938,000
2010-05-05	86.760	87.950	84.000	86.430	19.178	37,174,400
2010-05-04	89.340	90.950	88.120	88.370	19.608	30,622,800
2010-05-03	90.550	91.270	88.420	89.270	19.808	31,020,000
2010-04-30	93.280	93.370	90.020	90.230	20.021	25,059,600
2010-04-29	93.770	94.600	92.100	92.820	20.596	29,408,000
2010-04-28	93.720	94.060	92.300	93.610	20.771	20,395,200
2010-04-27	95.950	96.230	92.890	92.950	20.624	17,868,400
2010-04-26	97.030	97.190	95.540	96.000	21.301	18,274,800
2010-04-23	96.200	96.820	95.230	96.590	21.432	12,498,800
2010-04-22	92.820	95.200	92.460	95.140	21.110	14,658,400
2010-04-21	94.350	94.380	92.860	93.130	20.664	11,365,600
2010-04-20	93.650	94.090	92.500	94.050	20.868	9,090,400
2010-04-19	93.200	94.180	92.080	93.120	20.662	12,586,400
2010-04-16	94.080	94.910	92.800	93.850	20.824	18,766,400
2010-04-15	94.360	95.260	93.930	94.450	20.957	20,639,200
2010-04-14	93.160	94.440	92.860	94.260	20.915	17,329,200
2010-04-13	93.410	93.790	92.160	92.790	20.589	11,436,000
2010-04-12	93.050	93.490	92.500	93.190	20.678	9,323,200
2010-04-09	91.940	92.610	91.650	92.520	20.529	9,567,200
2010-04-08	90.660	92.080	90.500	91.490	20.300	10,770,000
2010-04-07	92.500	92.500	90.630	90.710	20.127	14,750,400
2010-04-06	92.030	93.330	91.810	92.400	20.502	13,813,600
2010-04-05	93.050	93.200	92.100	92.470	20.518	15,363,200
2010-04-01	91.680	92.580	91.310	92.550	20.536	17,464,400
2010-03-31	90.700	92.200	90.520	91.030	20.198	12,504,400
2010-03-30	90.470	91.840	90.340	91.000	20.192	16,330,800
2010-03-29	90.570	91.160	90.140	90.240	20.023	11,134,400
2010-03-26	90.730	91.250	89.650	90.250	20.025	13,536,000
2010-03-25	89.680	91.780	89.490	90.410	20.061	20,353,600
2010-03-24	89.600	89.940	88.590	88.750	19.692	15,611,600
2010-03-23	89.500	90.300	89.250	89.980	19.965	13,516,400
2010-03-22	88.390	89.750	88.180	89.240	19.801	16,674,400
2010-03-19	88.840	90.750	88.690	88.840	19.712	24,224,000
2010-03-18	91.500	91.820	90.080	90.130	19.999	18,766,000
2010-03-17	92.120	92.410	91.240	91.510	20.305	14,785,200
2010-03-16	92.680	92.910	91.350	91.650	20.336	19,068,000
2010-03-15	92.870	93.150	91.120	92.410	20.505	20,734,000
2010-03-12	93.170	93.630	92.650	93.250	20.691	28,641,200
2010-03-11	90.970	93.280	90.800	92.740	20.578	55,125,200
2010-03-10	89.740	91.810	89.550	91.520	20.307	28,438,800
2010-03-09	90.250	91.670	89.860	90.150	20.003	36,690,800
2010-03-08	88.450	90.930	88.090	90.630	20.110	31,258,400
2010-03-05	87.400	88.560	87.100	88.510	19.639	19,503,600
2010-03-04	87.000	87.450	86.130	87.040	19.313	14,576,800
2010-03-03	86.600	87.210	86.240	86.800	19.260	13,658,000
2010-03-02	86.820	86.980	86.250	86.450	19.182	12,901,200
2010-03-01	85.500	86.940	85.280	86.820	19.264	13,495,200
2010-02-26	85.580	85.720	85.020	85.280	18.923	12,476,400
2010-02-25	84.750	85.440	83.740	85.230	18.911	14,140,800
2010-02-24	86.220	86.610	84.750	85.630	19.000	16,210,000
2010-02-23	87.020	87.590	86.060	86.120	19.109	19,129,200
2010-02-22	87.050	87.760	86.810	86.910	19.284	11,572,800
2010-02-19	86.000	86.980	85.490	86.810	19.262	13,672,000
2010-02-18	86.000	87.450	86.000	86.960	19.295	15,289,200
2010-02-17	86.010	86.540	85.760	86.420	19.175	14,976,800
2010-02-16	85.230	85.940	85.200	85.880	19.056	16,065,600
2010-02-12	84.500	84.940	83.650	84.780	18.812	22,114,800

← NewerPage 70 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.