Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	54.730	55.630	53.210	54.360	11.987	42,195,600
2009-03-02	55.930	56.970	53.870	54.160	11.943	39,060,000
2009-02-27	55.000	57.900	55.000	56.710	12.506	47,237,200
2009-02-26	56.250	56.660	54.790	56.060	12.362	35,902,400
2009-02-25	56.110	56.550	55.140	55.420	12.221	34,394,800
2009-02-24	54.340	56.980	53.610	56.350	12.426	43,590,800
2009-02-23	56.040	56.840	53.990	54.250	11.963	31,967,200
2009-02-20	54.650	56.090	54.500	55.660	12.274	42,908,000
2009-02-19	56.950	57.900	55.490	55.630	12.267	35,102,400
2009-02-18	54.570	56.890	54.250	56.150	12.382	36,329,200
2009-02-17	54.690	55.200	53.670	54.250	11.963	35,581,600
2009-02-13	56.930	57.950	55.260	55.950	12.338	40,788,000
2009-02-12	54.280	56.600	53.100	56.400	12.437	34,827,600
2009-02-11	54.100	55.230	53.500	54.960	12.120	23,668,000
2009-02-10	55.130	56.000	53.610	53.850	11.852	38,071,600
2009-02-09	55.520	56.350	54.600	55.320	12.175	31,874,400
2009-02-06	53.950	56.000	53.680	55.410	12.195	45,907,600
2009-02-05	52.240	55.100	51.500	53.740	11.828	96,728,400
2009-02-04	48.860	50.240	48.560	49.130	10.813	33,166,400
2009-02-03	50.210	50.950	48.190	48.390	10.650	28,953,600
2009-02-02	48.260	49.990	47.540	49.970	10.998	28,544,000
2009-01-30	47.050	49.350	46.860	49.350	10.861	30,315,200
2009-01-29	45.940	48.110	45.250	46.270	10.184	26,097,600
2009-01-28	45.910	47.480	45.250	47.220	10.393	32,089,600
2009-01-27	43.490	44.190	42.640	44.150	9.717	26,436,000
2009-01-26	44.300	45.240	42.520	42.590	9.374	24,009,200
2009-01-23	42.690	44.450	41.780	44.320	9.754	22,617,200
2009-01-22	43.780	45.680	43.230	44.180	9.724	31,927,600
2009-01-21	43.200	45.150	42.700	44.180	9.724	50,503,200
2009-01-20	46.050	46.410	42.060	42.420	9.336	59,766,000
2009-01-16	49.030	49.450	45.210	47.410	10.434	69,204,800
2009-01-15	50.380	50.850	47.500	49.380	10.868	47,446,400
2009-01-14	52.010	52.610	50.220	50.970	11.218	25,246,800
2009-01-13	52.750	53.340	51.510	53.140	11.696	23,133,200
2009-01-12	55.290	56.150	52.560	52.960	11.656	31,520,400
2009-01-09	56.020	56.310	54.780	55.620	12.241	16,702,400
2009-01-08	56.010	56.300	53.270	55.760	12.272	34,683,600
2009-01-07	56.690	57.950	55.990	56.360	12.404	28,441,600
2009-01-06	54.500	57.980	54.500	57.610	12.679	32,506,400
2009-01-05	53.000	55.300	53.000	53.820	11.845	16,600,000
2009-01-02	52.920	53.710	52.240	53.440	11.762	13,199,200
2008-12-31	50.610	52.770	50.600	52.450	11.544	16,371,600
2008-12-30	52.200	52.200	50.270	50.990	11.222	17,095,200
2008-12-29	53.050	53.590	51.930	52.170	11.482	13,801,600
2008-12-26	52.780	53.460	51.930	53.250	11.720	6,476,400
2008-12-24	53.440	53.750	52.650	52.890	11.640	6,529,600
2008-12-23	53.520	54.400	53.120	53.650	11.808	10,670,400
2008-12-22	54.860	55.240	52.980	53.750	11.830	14,083,600
2008-12-19	54.510	56.230	53.780	54.970	12.098	35,585,200
2008-12-18	55.370	56.190	54.070	54.700	12.039	30,374,800
2008-12-17	54.290	56.000	54.060	55.360	12.184	24,687,600
2008-12-16	53.300	54.780	52.740	54.770	12.054	30,714,400
2008-12-15	52.810	53.770	51.770	52.750	11.610	21,858,800
2008-12-12	50.510	53.910	50.500	52.950	11.654	25,100,000
2008-12-11	52.400	54.590	51.720	52.090	11.464	29,928,400
2008-12-10	53.150	53.850	50.950	53.160	11.700	30,186,800
2008-12-09	55.500	56.440	53.100	53.530	11.781	32,127,200
2008-12-08	54.400	57.670	53.970	56.160	12.360	53,093,600
2008-12-05	49.750	53.470	48.500	53.180	11.704	40,991,600
2008-12-04	51.930	52.750	50.220	50.810	11.183	30,484,400

← NewerPage 75 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.