Vistra Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 82.410 | 84.760 | 82.050 | 83.300 | 82.156 | 5,187,500 |
| 2024-08-21 | 79.650 | 82.990 | 79.030 | 82.280 | 81.150 | 4,041,400 |
| 2024-08-20 | 80.450 | 80.640 | 79.000 | 79.640 | 78.546 | 4,433,600 |
| 2024-08-19 | 79.500 | 80.760 | 78.410 | 80.740 | 79.631 | 3,848,500 |
| 2024-08-16 | 81.130 | 81.130 | 78.570 | 79.350 | 78.260 | 4,821,800 |
| 2024-08-15 | 79.550 | 81.570 | 78.370 | 81.450 | 80.332 | 4,956,600 |
| 2024-08-14 | 80.270 | 80.900 | 77.470 | 79.250 | 78.162 | 5,144,700 |
| 2024-08-13 | 79.030 | 81.930 | 77.930 | 80.450 | 79.345 | 6,495,500 |
| 2024-08-12 | 78.990 | 79.000 | 75.090 | 77.960 | 76.890 | 5,417,600 |
| 2024-08-09 | 78.000 | 78.930 | 75.920 | 78.640 | 77.560 | 5,586,300 |
| 2024-08-08 | 75.500 | 80.460 | 73.580 | 79.080 | 77.994 | 10,747,700 |
| 2024-08-07 | 76.680 | 77.050 | 72.530 | 73.950 | 72.935 | 8,856,500 |
| 2024-08-06 | 70.000 | 75.770 | 70.000 | 74.390 | 73.369 | 6,285,600 |
| 2024-08-05 | 66.820 | 71.455 | 66.500 | 70.200 | 69.236 | 6,967,600 |
| 2024-08-02 | 74.290 | 74.570 | 69.820 | 72.430 | 71.435 | 9,363,200 |
| 2024-08-01 | 79.480 | 81.670 | 75.230 | 76.040 | 74.996 | 5,827,100 |
| 2024-07-31 | 82.440 | 82.880 | 77.180 | 79.220 | 78.132 | 15,755,900 |
| 2024-07-30 | 71.930 | 72.890 | 68.740 | 69.000 | 68.053 | 6,362,500 |
| 2024-07-29 | 71.950 | 73.180 | 70.840 | 71.240 | 70.262 | 4,846,500 |
| 2024-07-26 | 72.080 | 72.300 | 70.120 | 71.120 | 70.143 | 4,229,800 |
| 2024-07-25 | 73.550 | 73.960 | 69.020 | 70.380 | 69.414 | 11,659,200 |
| 2024-07-24 | 79.000 | 79.530 | 72.130 | 72.580 | 71.583 | 8,862,500 |
| 2024-07-23 | 79.140 | 81.270 | 78.680 | 80.070 | 78.971 | 4,712,200 |
| 2024-07-22 | 77.280 | 79.410 | 77.070 | 79.170 | 78.083 | 4,578,200 |
| 2024-07-19 | 76.670 | 77.965 | 75.330 | 76.470 | 75.420 | 5,141,400 |
| 2024-07-18 | 77.480 | 78.150 | 73.750 | 76.550 | 75.499 | 8,680,300 |
| 2024-07-17 | 82.760 | 83.060 | 76.070 | 76.200 | 75.154 | 14,373,500 |
| 2024-07-16 | 86.280 | 87.345 | 84.560 | 85.870 | 84.691 | 4,974,900 |
| 2024-07-15 | 90.370 | 90.460 | 85.310 | 86.190 | 85.007 | 6,019,000 |
| 2024-07-12 | 91.180 | 92.290 | 88.600 | 91.330 | 90.076 | 5,239,500 |
| 2024-07-11 | 92.610 | 93.060 | 90.324 | 91.610 | 90.352 | 5,859,400 |
| 2024-07-10 | 91.550 | 92.960 | 86.800 | 92.310 | 91.043 | 5,020,800 |
| 2024-07-09 | 91.950 | 96.000 | 90.740 | 91.400 | 90.145 | 5,747,100 |
| 2024-07-08 | 89.950 | 92.890 | 89.420 | 92.880 | 91.605 | 4,437,900 |
| 2024-07-05 | 92.100 | 93.470 | 88.600 | 89.360 | 88.133 | 4,526,600 |
| 2024-07-03 | 87.900 | 92.480 | 87.700 | 91.720 | 90.461 | 3,371,700 |
| 2024-07-02 | 86.970 | 90.440 | 86.810 | 87.700 | 86.496 | 3,981,300 |
| 2024-07-01 | 88.740 | 91.830 | 86.300 | 87.340 | 86.141 | 6,732,300 |
| 2024-06-28 | 87.000 | 88.270 | 83.340 | 85.980 | 84.799 | 17,908,900 |
| 2024-06-27 | 85.000 | 87.540 | 83.660 | 87.220 | 86.022 | 6,696,700 |
| 2024-06-26 | 88.750 | 90.835 | 85.300 | 85.910 | 84.730 | 4,998,100 |
| 2024-06-25 | 87.880 | 91.360 | 87.100 | 89.410 | 88.182 | 5,918,900 |
| 2024-06-24 | 86.230 | 89.650 | 85.800 | 88.230 | 87.019 | 8,497,100 |
| 2024-06-21 | 87.720 | 88.670 | 84.620 | 86.860 | 85.667 | 18,311,200 |
| 2024-06-20 | 88.280 | 89.950 | 86.700 | 88.190 | 86.979 | 6,583,100 |
| 2024-06-18 | 83.910 | 87.670 | 83.400 | 87.580 | 86.377 | 8,668,100 |
| 2024-06-17 | 87.590 | 87.910 | 82.330 | 84.040 | 82.671 | 7,445,600 |
| 2024-06-14 | 87.900 | 88.125 | 85.580 | 87.590 | 86.163 | 3,728,400 |
| 2024-06-13 | 90.580 | 90.680 | 84.517 | 88.400 | 86.960 | 8,288,200 |
| 2024-06-12 | 92.880 | 94.500 | 89.000 | 90.560 | 89.085 | 8,781,400 |
| 2024-06-11 | 87.810 | 92.340 | 87.560 | 91.220 | 89.734 | 7,243,300 |
| 2024-06-10 | 84.550 | 90.900 | 84.540 | 88.220 | 86.783 | 8,739,100 |
| 2024-06-07 | 85.450 | 90.000 | 83.894 | 85.070 | 83.684 | 8,785,000 |
| 2024-06-06 | 91.210 | 93.880 | 83.010 | 86.260 | 84.855 | 13,449,000 |
| 2024-06-05 | 90.070 | 92.940 | 89.600 | 92.000 | 90.501 | 6,167,800 |
| 2024-06-04 | 92.750 | 93.250 | 86.629 | 89.550 | 88.091 | 11,177,800 |
| 2024-06-03 | 99.870 | 99.870 | 91.500 | 93.250 | 91.731 | 11,391,400 |
| 2024-05-31 | 105.94 | 106.39 | 95.410 | 99.080 | 97.466 | 15,074,400 |
| 2024-05-30 | 104.00 | 105.48 | 102.55 | 105.37 | 103.65 | 4,772,700 |
| 2024-05-29 | 104.90 | 106.70 | 102.41 | 103.62 | 101.93 | 6,491,700 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2013-08-09 | 1:50 |
| 2004-11-01 | 1:10 |
| 2003-02-27 | 3:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.2300 USD |
| 2026-06-22 | 0.2290 USD |
| 2026-03-20 | 0.2280 USD |
| 2025-12-22 | 0.2270 USD |
| 2025-09-19 | 0.2260 USD |
| 2025-06-18 | 0.2250 USD |
| 2025-03-20 | 0.2240 USD |
| 2024-12-20 | 0.2220 USD |
| 2024-09-20 | 0.2200 USD |
| 2024-06-18 | 0.2180 USD |
| 2024-03-19 | 0.2150 USD |
| 2023-12-19 | 0.2130 USD |
| 2023-09-19 | 0.2060 USD |
| 2023-06-20 | 0.2040 USD |
| 2023-03-21 | 0.1980 USD |
| 2022-12-19 | 0.1930 USD |
| 2022-09-20 | 0.1840 USD |
| 2022-06-21 | 0.1770 USD |
| 2022-03-21 | 0.1700 USD |
| 2021-12-15 | 0.1500 USD |
| 2021-09-15 | 0.1500 USD |
| 2021-06-15 | 0.1500 USD |
| 2021-03-16 | 0.1500 USD |
| 2020-12-15 | 0.1350 USD |
| 2020-09-15 | 0.1350 USD |
| 2020-06-15 | 0.1350 USD |
| 2020-03-16 | 0.1350 USD |
| 2019-12-13 | 0.1250 USD |
| 2019-09-13 | 0.1250 USD |
| 2019-06-13 | 0.1250 USD |
| 2019-03-14 | 0.1250 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.