Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	66.290	66.990	65.750	66.500	14.688	20,184,000
2009-05-27	66.330	68.140	65.250	65.920	14.560	27,156,800
2009-05-26	65.790	66.890	65.280	66.770	14.748	20,556,800
2009-05-22	66.910	67.500	65.230	65.750	14.522	21,735,200
2009-05-21	64.510	66.320	64.470	66.280	14.640	55,723,600
2009-05-20	65.260	66.960	64.610	64.960	14.348	33,858,000
2009-05-19	66.030	66.310	64.290	64.800	14.313	45,784,400
2009-05-18	65.320	66.550	64.260	66.410	14.668	59,304,400
2009-05-15	64.450	65.500	64.020	65.070	14.372	24,682,000
2009-05-14	63.980	65.100	63.510	64.520	14.251	32,861,600
2009-05-13	64.320	65.470	63.510	64.470	14.240	47,555,600
2009-05-12	66.840	67.250	64.710	65.220	14.382	36,373,600
2009-05-11	66.800	67.950	65.930	65.930	14.539	25,980,000
2009-05-08	65.970	68.470	65.500	68.430	15.090	37,834,800
2009-05-07	66.630	67.000	65.350	65.530	14.451	34,731,200
2009-05-06	68.070	68.220	65.750	66.190	14.596	41,830,400
2009-05-05	67.820	68.500	66.970	67.390	14.861	56,786,000
2009-05-04	66.080	68.560	64.720	68.200	15.039	78,935,200
2009-05-01	64.150	66.300	62.640	65.010	14.336	60,616,800
2009-04-30	64.140	68.000	63.920	64.960	14.325	101,753,600
2009-04-29	61.890	63.740	61.510	63.510	14.005	59,240,400
2009-04-28	58.150	62.040	58.100	60.710	13.388	42,287,600
2009-04-27	58.780	59.720	58.630	58.870	12.982	29,496,800
2009-04-24	59.310	60.750	58.040	60.380	13.315	39,686,000
2009-04-23	58.250	58.970	57.100	58.230	12.841	35,890,800
2009-04-22	57.800	59.940	57.210	57.510	12.682	34,680,000
2009-04-21	54.840	58.700	54.250	58.630	12.929	37,746,000
2009-04-20	57.000	57.680	54.960	55.000	12.129	42,577,200
2009-04-17	58.180	59.130	57.260	58.000	12.790	37,814,400
2009-04-16	58.100	59.370	57.500	58.070	12.806	36,114,000
2009-04-15	58.030	59.280	57.250	59.110	13.035	29,687,600
2009-04-14	60.110	60.920	58.130	58.330	12.863	35,712,000
2009-04-13	58.160	61.400	58.000	61.110	13.476	38,124,400
2009-04-09	58.850	59.530	57.630	58.790	12.964	45,785,600
2009-04-08	57.800	57.870	56.410	57.820	12.750	23,815,600
2009-04-07	58.380	58.760	57.070	57.150	12.603	27,122,400
2009-04-06	58.700	60.040	57.750	59.130	13.039	44,927,600
2009-04-03	55.270	60.160	55.270	60.080	13.249	57,694,800
2009-04-02	55.460	57.110	55.120	55.590	12.259	47,396,800
2009-04-01	54.750	56.000	53.630	54.290	11.972	44,144,400
2009-03-31	54.400	56.230	53.840	55.600	12.261	47,446,400
2009-03-30	53.300	54.850	53.010	53.500	11.798	38,596,400
2009-03-27	54.280	56.310	54.210	54.250	11.963	32,687,200
2009-03-26	53.380	55.790	52.520	55.500	12.239	59,466,400
2009-03-25	53.950	54.750	51.280	52.750	11.632	58,624,800
2009-03-24	54.280	54.790	53.270	53.600	11.820	43,555,600
2009-03-23	53.870	55.580	52.900	55.540	12.248	44,656,800
2009-03-20	53.200	54.360	52.500	52.530	11.584	33,476,000
2009-03-19	56.380	56.700	52.430	52.690	11.619	41,743,600
2009-03-18	54.450	56.500	53.460	56.310	12.417	45,296,400
2009-03-17	52.000	55.380	51.330	55.290	12.192	25,730,400
2009-03-16	52.980	53.730	51.860	52.170	11.504	33,474,400
2009-03-13	54.260	55.350	51.700	52.050	11.478	49,564,400
2009-03-12	51.300	54.090	50.270	54.090	11.928	43,276,000
2009-03-11	53.660	53.660	50.520	51.370	11.328	36,124,400
2009-03-10	50.990	52.870	50.590	52.870	11.659	38,644,400
2009-03-09	49.670	51.080	48.740	49.800	10.982	33,554,400
2009-03-06	53.760	54.150	49.210	50.190	11.068	60,701,600
2009-03-05	54.550	55.490	52.680	53.420	11.780	44,144,800
2009-03-04	55.000	55.870	53.900	55.290	12.192	35,775,200

← NewerPage 74 of 79 · 4,681 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.