NYSE:V | Historical Stock Price | VISA INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-03-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.49$22.28$47.35$100.62$213.81$454.352008-03-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$78.02$83.047,127,300——
2016-12-29$78.33$83.376,241,100——
2016-12-28$78.30$83.347,587,100——
2016-12-27$78.35$83.393,776,000——
2016-12-23$78.15$83.186,192,900——
2016-12-22$77.90$82.9112,074,000——
2016-12-21$78.14$83.179,343,600——
2016-12-20$78.36$83.406,917,400——
2016-12-19$78.10$83.128,699,100——
2016-12-16$78.35$83.3919,141,700——
2016-12-15$79.50$84.6114,070,900——
2016-12-14$79.13$84.2220,146,200——
2016-12-13$79.20$84.2912,995,100——
2016-12-12$78.50$83.5511,942,300——
2016-12-09$79.14$84.2310,728,300——
2016-12-08$79.28$84.3813,320,100——
2016-12-07$79.31$84.4113,919,800——
2016-12-06$77.11$82.0713,896,600——
2016-12-05$77.31$82.2812,119,200——
2016-12-02$75.72$80.5913,629,600——
2016-12-01$75.43$80.2821,053,000——
2016-11-30$77.32$82.2915,353,900——
2016-11-29$79.15$84.248,575,200——
2016-11-28$79.08$84.1711,793,100——
2016-11-25$80.13$85.286,495,700——
2016-11-23$79.57$84.6912,802,600——
2016-11-22$79.93$85.0718,133,900——
2016-11-21$81.69$86.948,942,100——
2016-11-18$80.82$86.027,920,800——
2016-11-17$81.07$86.288,081,800——
2016-11-16$80.08$85.239,997,700——
2016-11-15$78.57$83.4518,523,400——
2016-11-14$78.38$83.2521,773,500——
2016-11-11$81.88$86.967,368,000——
2016-11-10$81.87$86.9517,171,600——
2016-11-09$83.24$88.4112,158,500——
2016-11-08$82.88$88.027,152,000——
2016-11-07$82.51$87.637,277,900——
2016-11-04$80.36$85.357,588,100——
2016-11-03$80.65$85.667,563,100——
2016-11-02$80.58$85.589,170,900——
2016-11-01$81.62$86.6910,881,500——
2016-10-31$82.51$87.6310,024,000——
2016-10-28$82.22$87.3210,919,600——
2016-10-27$81.92$87.017,039,200——
2016-10-26$81.75$86.828,748,400——
2016-10-25$82.03$87.1215,085,900——
2016-10-24$83.17$88.3316,267,000——
2016-10-21$82.35$87.468,043,200——
2016-10-20$82.50$87.626,945,200——
2016-10-19$82.81$87.958,440,900——
2016-10-18$81.58$86.6411,680,400——
2016-10-17$82.15$87.258,473,700——
2016-10-14$82.45$87.576,698,100——
2016-10-13$81.87$86.956,810,900——
2016-10-12$82.25$87.363,923,600——
2016-10-11$82.04$87.136,227,400——
2016-10-10$83.12$88.287,371,500——
2016-10-07$82.88$88.028,238,100——
2016-10-06$83.36$88.537,687,100——
2016-10-05$83.35$88.526,163,400——
2016-10-04$82.73$87.875,772,000——
2016-10-03$82.86$88.008,155,400——
2016-09-30$82.70$87.839,776,800——
2016-09-29$81.92$87.015,885,400——
2016-09-28$82.97$88.127,974,300——
2016-09-27$82.16$87.267,969,500——
2016-09-26$81.81$86.898,486,800——
2016-09-23$82.54$87.668,283,700——
2016-09-22$83.36$88.536,599,400——
2016-09-21$83.22$88.397,536,200——
2016-09-20$82.48$87.606,473,300——
2016-09-19$82.51$87.638,361,700——
2016-09-16$82.07$87.1611,702,000——
2016-09-15$82.01$87.1010,580,300——
2016-09-14$81.49$86.5510,999,500——
2016-09-13$81.89$86.978,834,300——
2016-09-12$82.97$88.129,882,700——
2016-09-09$81.33$86.3811,563,000——
2016-09-08$82.97$88.127,961,100——
2016-09-07$83.24$88.419,304,700——
2016-09-06$82.53$87.658,140,400——
2016-09-02$82.00$87.096,408,900——
2016-09-01$81.30$86.356,240,600——
2016-08-31$80.90$85.927,386,100——
2016-08-30$81.17$86.214,128,700——
2016-08-29$80.87$85.894,766,700——
2016-08-26$80.57$85.577,932,200——
2016-08-25$80.32$85.315,773,700——
2016-08-24$80.29$85.275,028,000——
2016-08-23$80.80$85.8210,007,800——
2016-08-22$81.06$86.097,954,500——
2016-08-19$80.47$85.478,480,900——
2016-08-18$80.27$85.257,453,900——
2016-08-17$80.84$85.864,655,400——
2016-08-16$80.81$85.686,182,600——
2016-08-15$80.91$85.786,290,300——
2016-08-12$80.02$84.844,420,400——
2016-08-11$80.12$84.956,577,700——
2016-08-10$79.68$84.485,945,500——
2016-08-09$80.06$84.884,455,700——
2016-08-08$79.95$84.775,119,700——
2016-08-05$80.14$84.976,662,500——
2016-08-04$79.48$84.275,954,400——
2016-08-03$78.71$83.457,272,700——
2016-08-02$78.28$83.007,910,000——
2016-08-01$78.26$82.978,908,800——
2016-07-29$78.05$82.757,777,700——
2016-07-28$79.19$83.968,709,700——
2016-07-27$78.53$83.2610,194,400——
2016-07-26$78.49$83.229,673,200——
2016-07-25$78.94$83.697,979,900——
2016-07-22$79.91$84.7212,532,400——
2016-07-21$78.79$83.549,018,000——
2016-07-20$79.36$84.147,922,100——
2016-07-19$78.72$83.469,395,500——
2016-07-18$78.31$83.034,864,200——
2016-07-15$78.30$83.028,153,400——
2016-07-14$78.14$82.856,607,400——
2016-07-13$77.46$82.136,559,200——
2016-07-12$77.48$82.1510,245,500——
2016-07-11$76.52$81.138,185,900——
2016-07-08$76.42$81.0210,975,000——
2016-07-07$74.51$79.008,806,700——
2016-07-06$74.06$78.5211,263,800——
2016-07-05$74.67$79.1711,081,000——
2016-07-01$74.48$78.9713,821,400——
2016-06-30$74.17$78.6424,877,300——
2016-06-29$76.74$81.3612,178,100——
2016-06-28$75.16$79.6914,815,200——
2016-06-27$73.34$77.7616,318,400——
2016-06-24$75.05$79.5718,375,000——
2016-06-23$78.23$82.9413,566,200——
2016-06-22$76.53$81.149,626,700——
2016-06-21$77.33$81.999,201,000——
2016-06-20$77.34$82.009,957,500——
2016-06-17$76.99$81.6314,602,200——
2016-06-16$78.35$83.079,650,800——
2016-06-15$78.17$82.887,424,000——
2016-06-14$78.57$83.307,891,700——
2016-06-13$78.40$83.1210,424,600——
2016-06-10$80.18$85.017,859,900——
2016-06-09$81.26$86.156,670,900——
2016-06-08$81.65$86.578,860,900——
2016-06-07$80.60$85.455,515,700——
2016-06-06$80.54$85.397,620,100——
2016-06-03$79.94$84.767,628,000——
2016-06-02$79.95$84.775,627,500——
2016-06-01$79.22$83.994,507,000——
2016-05-31$78.94$83.698,639,600——
2016-05-27$79.66$84.464,374,600——
2016-05-26$79.00$83.764,284,000——
2016-05-25$79.06$83.825,846,700——
2016-05-24$79.38$84.167,582,300——
2016-05-23$77.21$81.865,934,300——
2016-05-20$77.67$82.356,302,100——
2016-05-19$76.88$81.515,552,200——
2016-05-18$77.43$82.096,288,500——
2016-05-17$76.79$81.427,169,900——
2016-05-16$77.80$82.498,597,900——
2016-05-13$76.83$81.467,562,700——
2016-05-12$77.89$82.587,512,800——
2016-05-11$77.30$81.968,432,500——
2016-05-10$79.20$83.826,802,600——
2016-05-09$78.22$82.789,242,300——
2016-05-06$77.72$82.266,172,600——
2016-05-05$77.36$81.876,002,300——
2016-05-04$77.07$81.578,854,000——
2016-05-03$77.19$81.697,666,300——
2016-05-02$78.46$83.047,636,800——
2016-04-29$77.24$81.758,092,700——
2016-04-28$77.68$82.218,322,600——
2016-04-27$78.76$83.366,319,400——
2016-04-26$78.53$83.116,071,800——
2016-04-25$78.14$82.7011,184,600——
2016-04-22$79.11$83.7318,216,000——
2016-04-21$80.79$85.509,536,900——
2016-04-20$81.15$85.898,521,300——
2016-04-19$80.75$85.468,324,700——
2016-04-18$81.45$86.207,761,200——
2016-04-15$80.08$84.757,186,700——
2016-04-14$80.33$85.0211,470,300——
2016-04-13$79.71$84.369,187,300——
2016-04-12$78.52$83.105,962,900——
2016-04-11$77.82$82.365,957,200——
2016-04-08$78.03$82.585,327,500——
2016-04-07$77.58$82.117,542,100——
2016-04-06$78.21$82.776,220,400——
2016-04-05$76.97$81.466,012,000——
2016-04-04$77.83$82.376,905,800——
2016-04-01$77.59$82.1210,183,400——
2016-03-31$76.48$80.947,490,800——
2016-03-30$76.78$81.269,691,900——
2016-03-29$75.38$79.7810,541,500——
2016-03-28$74.08$78.407,283,300——
2016-03-24$74.14$78.476,303,900——
2016-03-23$73.91$78.227,287,100——
2016-03-22$72.96$77.226,796,800——
2016-03-21$73.77$78.087,397,400——
2016-03-18$73.78$78.0915,026,200——
2016-03-17$73.14$77.417,411,700——
2016-03-16$72.37$76.597,561,800——
2016-03-15$71.91$76.116,442,800——
2016-03-14$71.49$75.667,916,500——
2016-03-11$71.63$75.819,466,400——
2016-03-10$70.22$74.3210,135,100——
2016-03-09$70.68$74.809,291,600——
2016-03-08$70.62$74.7412,394,400——
2016-03-07$71.94$76.1416,671,900——
2016-03-04$73.90$78.219,475,300——
2016-03-03$73.91$78.226,588,300——
2016-03-02$74.30$78.645,739,100——
2016-03-01$74.64$79.008,705,300——
2016-02-29$72.39$76.617,786,100——
2016-02-26$72.73$76.976,714,100——
2016-02-25$73.27$77.556,840,900——
2016-02-24$71.85$76.047,728,600——
2016-02-23$72.15$76.366,177,000——
2016-02-22$73.06$77.327,481,500——
2016-02-19$71.53$75.707,750,900——
2016-02-18$71.24$75.406,938,100——
2016-02-17$72.03$76.238,494,100——
2016-02-16$71.10$75.108,780,700——
2016-02-12$70.42$74.388,710,200——
2016-02-11$68.47$72.3213,962,100——
2016-02-10$70.15$74.1011,369,500——
2016-02-09$68.33$72.1814,882,800——
2016-02-08$67.77$71.5830,542,600——
2016-02-05$71.54$75.5712,939,400——
2016-02-04$73.68$77.8314,735,700——
2016-02-03$74.38$78.579,941,900——
2016-02-02$73.40$77.539,572,700——
2016-02-01$74.38$78.5712,623,500——
2016-01-29$74.49$78.6840,427,800——
2016-01-28$69.33$73.2315,295,600——
2016-01-27$70.91$74.909,020,500——
2016-01-26$71.88$75.937,500,200——
2016-01-25$71.74$75.789,126,200——
2016-01-22$72.70$76.798,652,600——
2016-01-21$71.56$75.5911,931,200——
2016-01-20$70.68$74.6616,586,000——
2016-01-19$71.39$75.4116,009,600——
2016-01-15$71.83$75.8718,470,500——
2016-01-14$73.80$77.9510,426,200——
2016-01-13$73.10$77.2112,659,600——
2016-01-12$74.76$78.9710,236,900——
2016-01-11$73.92$78.0813,069,500——
2016-01-08$72.88$76.989,977,600——
2016-01-07$73.79$77.9412,470,800——
2016-01-06$75.27$79.5116,092,000——
2016-01-05$76.27$80.568,972,700——
2016-01-04$75.70$79.9613,476,800——