Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	67.090	67.990	66.750	67.810	15.000	12,149,200
2009-08-19	66.330	67.240	66.150	67.200	14.865	15,451,600
2009-08-18	66.650	67.340	66.550	67.010	14.823	17,076,800
2009-08-17	66.840	66.980	66.040	66.430	14.695	19,771,200
2009-08-14	68.300	68.680	67.500	67.800	14.998	12,207,600
2009-08-13	68.500	68.880	67.940	68.680	15.193	14,968,400
2009-08-12	68.290	69.050	67.880	68.450	15.142	14,430,400
2009-08-11	68.540	69.250	68.530	68.610	15.154	14,537,600
2009-08-10	69.040	69.490	68.600	68.880	15.214	10,038,800
2009-08-07	69.240	69.650	68.730	69.170	15.278	15,380,400
2009-08-06	68.520	69.690	67.950	68.650	15.163	20,892,800
2009-08-05	69.190	69.190	67.860	68.380	15.103	19,874,400
2009-08-04	68.330	69.110	67.900	69.100	15.262	18,686,400
2009-08-03	66.190	69.110	65.900	69.110	15.265	30,334,400
2009-07-31	66.940	67.170	65.350	65.460	14.458	33,046,800
2009-07-30	67.690	69.680	66.830	67.210	14.845	57,776,000
2009-07-29	66.600	66.890	65.720	66.780	14.750	22,032,400
2009-07-28	67.710	68.300	66.130	66.300	14.644	22,644,800
2009-07-27	67.250	68.310	67.110	68.190	15.061	14,245,200
2009-07-24	66.270	67.650	66.250	67.290	14.863	13,194,800
2009-07-23	67.200	67.840	66.620	67.190	14.841	19,396,000
2009-07-22	66.620	67.560	66.320	66.850	14.765	25,328,400
2009-07-21	67.120	67.200	65.790	67.150	14.832	17,742,800
2009-07-20	64.360	67.280	64.300	67.120	14.825	32,220,400
2009-07-17	64.250	65.000	64.000	64.100	14.158	18,075,600
2009-07-16	62.450	64.720	62.200	64.410	14.226	50,086,000
2009-07-15	61.000	62.750	60.670	62.650	13.838	36,492,400
2009-07-14	60.500	60.510	59.640	60.290	13.317	13,291,200
2009-07-13	60.110	60.420	59.100	60.350	13.330	30,640,000
2009-07-10	59.870	60.330	59.410	59.860	13.222	16,654,800
2009-07-09	60.140	60.650	59.750	60.440	13.350	26,616,400
2009-07-08	59.720	60.320	58.000	59.490	13.140	64,080,400
2009-07-07	61.330	61.330	59.400	59.710	13.188	30,361,600
2009-07-06	60.070	61.100	59.900	60.670	13.400	23,382,400
2009-07-02	60.800	61.700	60.080	60.080	13.270	21,514,800
2009-07-01	62.280	62.570	60.780	60.800	13.429	26,167,600
2009-06-30	62.750	63.930	62.020	62.260	13.752	49,253,600
2009-06-29	63.890	63.890	62.500	62.980	13.911	22,680,800
2009-06-26	61.820	63.820	61.560	63.820	14.096	19,751,600
2009-06-25	60.890	62.280	60.270	61.950	13.683	20,882,800
2009-06-24	63.000	63.150	60.900	61.090	13.493	22,798,800
2009-06-23	61.330	62.870	61.320	62.670	13.842	19,989,600
2009-06-22	60.740	62.960	60.700	61.240	13.526	30,168,000
2009-06-19	61.700	62.100	60.860	61.370	13.555	25,469,200
2009-06-18	61.460	62.110	60.630	61.410	13.564	32,168,400
2009-06-17	62.460	63.100	60.800	61.350	13.551	32,063,600
2009-06-16	65.100	65.100	62.120	62.460	13.796	29,788,400
2009-06-15	63.980	65.880	63.070	64.430	14.231	25,564,400
2009-06-12	66.890	67.200	64.310	64.360	14.215	80,963,200
2009-06-11	69.350	69.600	66.660	66.720	14.737	43,948,800
2009-06-10	69.030	69.920	67.960	69.270	15.300	33,797,200
2009-06-09	70.070	70.370	68.470	68.630	15.159	21,773,200
2009-06-08	68.660	70.600	68.550	69.800	15.417	20,636,000
2009-06-05	70.010	70.840	68.800	69.280	15.302	74,260,800
2009-06-04	68.450	71.240	68.320	69.520	15.355	56,221,200
2009-06-03	66.690	68.760	65.870	68.230	15.070	35,362,800
2009-06-02	66.400	67.000	65.500	66.810	14.757	31,043,600
2009-06-01	68.500	68.950	65.820	66.660	14.723	43,628,000
2009-05-29	66.630	67.900	65.800	67.710	14.955	32,198,400
2009-05-28	66.290	66.990	65.750	66.500	14.688	20,184,000

← NewerPage 73 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.