Visa Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	80.260	81.810	80.150	81.530	17.882	30,689,200
2008-06-12	78.950	80.770	78.550	79.560	17.450	44,605,600
2008-06-11	81.000	81.000	77.600	77.740	17.050	56,996,400
2008-06-10	80.300	82.870	79.610	80.310	17.614	36,048,400
2008-06-09	84.000	84.950	80.560	82.140	18.016	45,240,000
2008-06-06	85.900	85.990	83.550	83.650	18.347	41,748,000
2008-06-05	86.460	87.240	85.590	87.240	19.134	27,059,600
2008-06-04	87.080	88.100	85.280	85.480	18.748	40,684,400
2008-06-03	87.010	87.950	86.030	87.560	19.204	48,411,600
2008-06-02	86.210	86.950	84.600	86.070	18.877	36,856,000
2008-05-30	86.020	87.560	85.810	86.360	18.941	72,016,000
2008-05-29	83.430	86.950	83.010	85.250	18.698	100,613,200
2008-05-28	80.290	81.950	79.550	81.920	17.967	52,996,000
2008-05-27	76.920	78.940	74.360	78.740	17.270	62,776,400
2008-05-23	75.840	77.310	75.120	76.350	16.746	42,196,400
2008-05-22	80.570	80.600	76.160	77.310	16.956	85,283,600
2008-05-21	82.680	83.430	80.520	80.850	17.733	41,831,600
2008-05-20	82.880	83.840	81.910	82.740	18.147	40,702,000
2008-05-19	82.270	84.740	82.150	83.320	18.274	45,473,200
2008-05-16	82.710	82.850	81.260	82.370	18.066	34,066,800
2008-05-15	82.530	82.930	81.110	82.250	18.040	36,688,800
2008-05-14	83.300	84.350	81.450	82.230	18.035	51,400,400
2008-05-13	81.830	83.500	80.790	82.380	18.068	53,249,600
2008-05-12	83.650	84.480	78.100	81.900	17.963	147,471,600
2008-05-09	85.810	86.670	82.520	82.860	18.173	94,312,000
2008-05-08	89.500	89.750	85.940	87.300	19.147	92,836,400
2008-05-07	88.830	89.840	87.660	88.500	19.410	100,464,800
2008-05-06	85.470	88.150	84.750	87.530	19.198	75,913,200
2008-05-05	82.850	85.500	80.820	85.060	18.656	70,377,200
2008-05-02	87.290	87.500	81.000	82.750	18.149	136,648,800
2008-05-01	84.390	87.640	83.900	85.400	18.731	116,395,600
2008-04-30	81.400	84.810	81.070	83.450	18.303	147,543,600
2008-04-29	74.150	80.880	71.000	80.880	17.739	197,308,400
2008-04-28	76.500	77.290	74.900	75.630	16.588	132,517,200
2008-04-25	76.000	76.080	73.910	75.100	16.471	101,460,000
2008-04-24	71.200	72.990	70.040	72.300	15.857	38,086,800
2008-04-23	70.950	71.700	69.690	70.080	15.370	37,319,600
2008-04-22	71.920	72.400	70.000	70.280	15.414	47,357,600
2008-04-21	69.480	72.500	68.850	70.970	15.566	58,848,000
2008-04-18	68.010	70.450	67.200	69.000	15.134	104,099,600
2008-04-17	66.260	67.750	66.010	67.040	14.704	22,459,600
2008-04-16	64.560	66.950	64.560	66.140	14.506	25,136,800
2008-04-15	66.290	66.550	64.000	64.350	14.114	23,888,000
2008-04-14	66.700	67.240	65.530	65.680	14.405	28,443,600
2008-04-11	65.250	66.770	65.250	66.110	14.500	26,421,600
2008-04-10	66.160	66.730	65.110	66.110	14.500	22,372,000
2008-04-09	68.440	68.720	65.610	65.790	14.430	48,324,400
2008-04-08	64.900	68.240	64.810	68.090	14.934	53,925,600
2008-04-07	65.100	65.800	64.020	65.040	14.265	28,301,600
2008-04-04	64.900	65.320	63.750	64.480	14.142	36,394,400
2008-04-03	61.950	66.290	61.820	65.500	14.366	100,868,000
2008-04-02	61.720	62.320	60.500	62.320	13.668	43,836,400
2008-04-01	63.060	63.680	60.310	61.610	13.513	60,410,800
2008-03-31	62.600	63.480	62.050	62.360	13.677	22,157,200
2008-03-28	63.370	63.440	62.160	62.760	13.765	24,675,200
2008-03-27	64.050	64.740	62.650	62.910	13.798	39,829,600
2008-03-26	62.730	64.480	61.570	63.960	14.028	43,111,600
2008-03-25	60.580	64.250	59.820	63.250	13.872	87,092,000
2008-03-24	67.240	67.700	59.000	59.730	13.100	149,566,400
2008-03-20	58.400	65.000	57.500	64.350	14.114	198,985,200

← NewerPage 78 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.