Visa Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-11-13 | 79.930 | 80.190 | 78.750 | 80.000 | 17.724 | 13,697,600 |
| 2009-11-12 | 80.680 | 81.090 | 79.330 | 79.920 | 17.707 | 12,969,200 |
| 2009-11-11 | 81.620 | 81.970 | 80.380 | 80.820 | 17.878 | 14,662,800 |
| 2009-11-10 | 80.900 | 81.490 | 80.560 | 81.100 | 17.940 | 19,660,000 |
| 2009-11-09 | 79.860 | 81.640 | 79.700 | 81.160 | 17.954 | 26,318,800 |
| 2009-11-06 | 79.000 | 79.900 | 78.650 | 79.670 | 17.624 | 15,763,600 |
| 2009-11-05 | 78.520 | 79.750 | 78.270 | 79.590 | 17.606 | 16,350,400 |
| 2009-11-04 | 78.300 | 79.500 | 78.120 | 78.310 | 17.323 | 24,364,000 |
| 2009-11-03 | 76.770 | 77.670 | 75.800 | 77.650 | 17.177 | 26,090,800 |
| 2009-11-02 | 76.090 | 78.170 | 75.830 | 77.290 | 17.098 | 25,322,800 |
| 2009-10-30 | 76.960 | 77.500 | 75.160 | 75.760 | 16.759 | 27,308,800 |
| 2009-10-29 | 77.010 | 78.200 | 75.830 | 77.280 | 17.095 | 41,498,400 |
| 2009-10-28 | 74.940 | 78.020 | 74.760 | 76.570 | 16.938 | 77,930,400 |
| 2009-10-27 | 73.610 | 74.450 | 72.510 | 73.900 | 16.348 | 40,189,600 |
| 2009-10-26 | 74.970 | 75.830 | 72.460 | 72.780 | 16.100 | 34,836,400 |
| 2009-10-23 | 75.930 | 76.090 | 73.630 | 74.120 | 16.396 | 25,499,200 |
| 2009-10-22 | 75.600 | 75.880 | 74.260 | 75.690 | 16.744 | 21,757,600 |
| 2009-10-21 | 74.820 | 76.990 | 74.820 | 75.190 | 16.633 | 16,275,600 |
| 2009-10-20 | 75.450 | 75.900 | 74.460 | 75.050 | 16.602 | 16,502,800 |
| 2009-10-19 | 74.270 | 75.000 | 73.190 | 74.950 | 16.580 | 14,582,800 |
| 2009-10-16 | 74.730 | 75.080 | 74.000 | 74.290 | 16.434 | 14,942,000 |
| 2009-10-15 | 74.190 | 75.840 | 74.020 | 75.080 | 16.609 | 22,272,400 |
| 2009-10-14 | 74.830 | 75.250 | 73.790 | 74.800 | 16.547 | 27,132,800 |
| 2009-10-13 | 73.740 | 74.980 | 73.230 | 74.670 | 16.518 | 23,606,000 |
| 2009-10-12 | 74.330 | 74.940 | 73.350 | 73.700 | 16.303 | 19,282,400 |
| 2009-10-09 | 71.550 | 73.290 | 71.340 | 72.940 | 16.135 | 20,736,800 |
| 2009-10-08 | 71.100 | 72.030 | 70.670 | 71.730 | 15.868 | 24,105,200 |
| 2009-10-07 | 69.150 | 71.340 | 68.910 | 70.860 | 15.675 | 49,056,800 |
| 2009-10-06 | 68.690 | 68.700 | 67.400 | 68.260 | 15.100 | 36,431,200 |
| 2009-10-05 | 67.870 | 69.000 | 67.680 | 68.160 | 15.078 | 19,902,400 |
| 2009-10-02 | 68.440 | 69.100 | 66.540 | 67.790 | 14.996 | 35,416,400 |
| 2009-10-01 | 68.770 | 70.160 | 68.770 | 69.120 | 15.290 | 28,217,200 |
| 2009-09-30 | 69.750 | 70.000 | 68.610 | 69.110 | 15.288 | 30,467,200 |
| 2009-09-29 | 71.190 | 72.140 | 69.210 | 69.570 | 15.390 | 41,892,400 |
| 2009-09-28 | 71.100 | 71.850 | 70.510 | 71.140 | 15.737 | 18,369,600 |
| 2009-09-25 | 73.170 | 73.250 | 69.230 | 70.660 | 15.631 | 48,175,200 |
| 2009-09-24 | 73.390 | 73.910 | 72.250 | 73.530 | 16.266 | 16,050,400 |
| 2009-09-23 | 74.410 | 74.990 | 73.760 | 73.920 | 16.352 | 14,976,400 |
| 2009-09-22 | 73.600 | 74.730 | 73.320 | 74.410 | 16.460 | 15,248,400 |
| 2009-09-21 | 73.070 | 74.300 | 73.010 | 73.390 | 16.235 | 12,940,400 |
| 2009-09-18 | 73.920 | 74.270 | 73.160 | 73.790 | 16.323 | 15,210,000 |
| 2009-09-17 | 73.950 | 74.860 | 73.300 | 73.820 | 16.330 | 14,236,400 |
| 2009-09-16 | 73.250 | 74.600 | 72.660 | 74.090 | 16.390 | 16,601,600 |
| 2009-09-15 | 73.000 | 73.450 | 72.380 | 73.200 | 16.193 | 15,351,200 |
| 2009-09-14 | 71.510 | 73.000 | 71.500 | 72.870 | 16.120 | 13,099,200 |
| 2009-09-11 | 72.500 | 72.500 | 71.750 | 72.290 | 15.991 | 15,394,000 |
| 2009-09-10 | 70.380 | 72.490 | 70.270 | 72.310 | 15.996 | 17,001,600 |
| 2009-09-09 | 71.260 | 71.300 | 70.180 | 70.480 | 15.591 | 16,388,000 |
| 2009-09-08 | 70.700 | 71.250 | 70.160 | 70.950 | 15.695 | 12,220,400 |
| 2009-09-04 | 70.650 | 70.950 | 70.050 | 70.360 | 15.565 | 9,894,400 |
| 2009-09-03 | 70.410 | 71.050 | 69.800 | 70.910 | 15.686 | 17,066,400 |
| 2009-09-02 | 69.770 | 70.860 | 69.430 | 70.100 | 15.507 | 13,335,200 |
| 2009-09-01 | 70.780 | 72.000 | 70.140 | 70.180 | 15.525 | 22,288,400 |
| 2009-08-31 | 69.700 | 71.320 | 69.600 | 71.100 | 15.728 | 21,521,200 |
| 2009-08-28 | 70.050 | 70.500 | 69.280 | 70.500 | 15.595 | 14,021,600 |
| 2009-08-27 | 69.680 | 70.250 | 69.280 | 69.710 | 15.421 | 20,604,000 |
| 2009-08-26 | 68.600 | 70.430 | 68.450 | 70.200 | 15.529 | 18,964,400 |
| 2009-08-25 | 68.150 | 69.000 | 67.900 | 68.980 | 15.259 | 17,574,400 |
| 2009-08-24 | 69.250 | 69.500 | 67.760 | 67.950 | 15.031 | 19,978,400 |
| 2009-08-21 | 68.340 | 69.050 | 67.850 | 69.000 | 15.264 | 27,450,800 |
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.
