Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	83.790	85.210	83.250	85.140	18.891	18,044,800
2010-02-10	83.490	83.910	82.890	83.640	18.559	14,572,800
2010-02-09	83.690	84.130	82.700	83.270	18.449	17,968,000
2010-02-08	82.900	84.380	82.560	83.050	18.400	23,966,800
2010-02-05	83.320	83.860	80.540	82.560	18.291	38,687,200
2010-02-04	85.250	86.180	82.800	83.050	18.400	66,486,800
2010-02-03	84.240	84.490	82.100	83.520	18.504	32,197,600
2010-02-02	84.260	84.470	83.500	84.010	18.613	14,441,600
2010-02-01	82.290	84.750	82.200	83.660	18.535	16,098,000
2010-01-29	82.600	84.980	81.870	82.030	18.174	20,281,600
2010-01-28	84.360	84.480	81.410	82.650	18.311	13,070,800
2010-01-27	80.880	84.130	80.610	83.910	18.591	19,335,200
2010-01-26	81.350	82.540	80.990	81.150	17.979	12,437,600
2010-01-25	83.400	83.810	81.410	82.030	18.174	16,147,200
2010-01-22	84.030	84.390	81.640	82.730	18.329	29,776,400
2010-01-21	87.450	87.900	84.120	84.450	18.710	28,140,800
2010-01-20	87.680	87.740	86.310	87.420	19.368	12,771,200
2010-01-19	86.170	88.410	85.700	87.850	19.464	15,239,600
2010-01-15	87.480	87.540	85.920	86.140	19.085	21,295,200
2010-01-14	86.970	87.530	86.500	87.440	19.373	18,379,600
2010-01-13	86.460	87.200	85.950	87.140	19.306	13,428,800
2010-01-12	86.580	87.050	85.850	86.340	19.129	12,842,000
2010-01-11	87.510	87.940	86.170	86.750	19.220	12,912,000
2010-01-08	86.820	87.390	86.230	87.000	19.275	11,907,200
2010-01-07	85.970	87.000	85.550	86.760	19.222	27,841,200
2010-01-06	87.010	87.080	85.900	85.960	19.045	16,254,000
2010-01-05	87.300	87.530	86.000	87.130	19.304	25,833,600
2010-01-04	88.000	88.770	87.460	88.140	19.528	20,180,000
2009-12-31	87.980	88.180	87.170	87.460	19.377	12,643,600
2009-12-30	87.470	88.280	87.470	88.140	19.528	12,350,800
2009-12-29	86.650	88.280	86.650	88.020	19.501	18,743,200
2009-12-28	86.430	87.000	86.090	86.760	19.222	13,439,600
2009-12-24	86.590	86.800	85.800	86.290	19.118	6,912,400
2009-12-23	86.460	87.000	85.650	86.150	19.087	23,111,600
2009-12-22	87.660	87.970	85.860	86.300	19.120	28,816,800
2009-12-21	88.960	89.070	86.630	87.510	19.388	44,560,800
2009-12-18	87.400	89.690	87.390	88.970	19.712	337,533,600
2009-12-17	86.490	87.400	85.500	87.030	19.282	38,240,000
2009-12-16	86.240	87.480	85.860	87.030	19.282	33,778,800
2009-12-15	84.230	86.200	83.900	86.140	19.085	38,040,000
2009-12-14	84.960	85.910	83.490	84.770	18.781	70,498,800
2009-12-11	82.290	82.400	81.140	81.340	18.021	11,518,800
2009-12-10	81.880	82.760	81.380	82.320	18.238	14,546,800
2009-12-09	79.620	81.930	79.500	81.750	18.112	16,743,600
2009-12-08	79.620	80.410	79.550	79.990	17.722	10,418,800
2009-12-07	80.260	80.640	79.840	79.930	17.709	9,660,800
2009-12-04	81.090	81.590	78.710	80.270	17.784	21,865,600
2009-12-03	82.350	82.630	79.930	80.030	17.731	19,122,800
2009-12-02	83.050	83.400	82.080	82.220	18.216	12,852,800
2009-12-01	81.440	83.400	81.000	82.970	18.382	24,410,000
2009-11-30	80.330	81.380	80.200	81.000	17.946	15,704,800
2009-11-27	80.080	80.840	79.600	80.330	17.797	9,295,200
2009-11-25	80.800	81.900	80.370	81.790	18.121	11,494,800
2009-11-24	80.350	80.640	79.600	80.620	17.862	12,153,200
2009-11-23	80.780	80.800	79.910	80.440	17.822	17,463,600
2009-11-20	79.720	80.440	79.630	80.000	17.724	12,538,400
2009-11-19	79.970	81.550	78.230	80.180	17.764	36,533,600
2009-11-18	80.190	80.870	79.660	80.390	17.811	11,470,800
2009-11-17	79.560	80.680	79.290	80.550	17.846	15,734,000
2009-11-16	80.100	80.390	79.220	79.550	17.625	23,030,400

← NewerPage 71 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.