Vistra Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 105.27 | 107.24 | 101.37 | 106.20 | 104.47 | 8,089,500 |
| 2024-05-24 | 96.060 | 104.12 | 94.160 | 102.10 | 100.44 | 8,333,800 |
| 2024-05-23 | 96.000 | 98.110 | 92.670 | 96.130 | 94.564 | 8,472,600 |
| 2024-05-22 | 94.070 | 94.680 | 92.440 | 94.270 | 92.734 | 6,531,900 |
| 2024-05-21 | 91.770 | 94.440 | 91.500 | 94.240 | 92.705 | 5,926,800 |
| 2024-05-20 | 94.950 | 96.690 | 90.850 | 91.510 | 90.019 | 5,603,000 |
| 2024-05-17 | 94.040 | 96.580 | 93.300 | 94.080 | 92.548 | 6,084,200 |
| 2024-05-16 | 97.000 | 97.900 | 93.030 | 93.140 | 91.623 | 5,988,000 |
| 2024-05-15 | 93.500 | 97.610 | 92.772 | 96.910 | 95.331 | 7,198,700 |
| 2024-05-14 | 89.020 | 91.570 | 87.921 | 91.470 | 89.980 | 5,848,500 |
| 2024-05-13 | 94.530 | 95.750 | 90.050 | 90.170 | 88.701 | 7,957,300 |
| 2024-05-10 | 94.740 | 96.070 | 92.010 | 93.420 | 91.898 | 7,428,000 |
| 2024-05-09 | 89.560 | 94.180 | 89.560 | 93.170 | 91.652 | 11,060,000 |
| 2024-05-08 | 81.780 | 91.040 | 81.740 | 89.200 | 87.747 | 15,076,500 |
| 2024-05-07 | 82.880 | 84.830 | 81.180 | 81.740 | 80.409 | 86,269,000 |
| 2024-05-06 | 82.310 | 83.610 | 80.100 | 83.240 | 81.884 | 8,043,400 |
| 2024-05-03 | 80.600 | 83.030 | 80.072 | 81.490 | 80.163 | 5,588,500 |
| 2024-05-02 | 77.450 | 80.810 | 76.110 | 79.870 | 78.569 | 6,810,200 |
| 2024-05-01 | 75.670 | 79.090 | 74.700 | 76.860 | 75.608 | 6,170,100 |
| 2024-04-30 | 77.830 | 78.732 | 75.810 | 75.840 | 74.605 | 6,002,100 |
| 2024-04-29 | 73.310 | 78.000 | 72.980 | 77.960 | 76.690 | 5,158,500 |
| 2024-04-26 | 72.670 | 73.550 | 71.540 | 72.700 | 71.516 | 3,583,100 |
| 2024-04-25 | 67.670 | 73.050 | 66.668 | 72.480 | 71.299 | 4,980,000 |
| 2024-04-24 | 70.000 | 71.490 | 68.875 | 70.460 | 69.312 | 5,167,600 |
| 2024-04-23 | 67.380 | 69.150 | 66.600 | 68.450 | 67.335 | 4,165,500 |
| 2024-04-22 | 66.130 | 68.005 | 65.320 | 66.720 | 65.633 | 4,505,800 |
| 2024-04-19 | 65.600 | 67.180 | 64.260 | 65.660 | 64.590 | 7,598,100 |
| 2024-04-18 | 68.990 | 69.290 | 64.910 | 65.880 | 64.807 | 7,846,100 |
| 2024-04-17 | 68.620 | 69.495 | 67.260 | 68.650 | 67.532 | 4,546,400 |
| 2024-04-16 | 68.370 | 68.600 | 65.680 | 67.600 | 66.499 | 6,553,600 |
| 2024-04-15 | 70.830 | 72.480 | 68.200 | 68.220 | 67.109 | 4,413,100 |
| 2024-04-12 | 71.770 | 72.370 | 68.860 | 69.740 | 68.604 | 4,264,900 |
| 2024-04-11 | 71.020 | 72.145 | 70.140 | 72.000 | 70.827 | 4,234,800 |
| 2024-04-10 | 68.580 | 71.300 | 67.600 | 70.760 | 69.607 | 6,583,900 |
| 2024-04-09 | 74.900 | 75.600 | 68.500 | 69.530 | 68.397 | 8,450,300 |
| 2024-04-08 | 74.960 | 75.310 | 71.910 | 74.420 | 73.208 | 5,816,600 |
| 2024-04-05 | 70.450 | 75.640 | 69.910 | 75.330 | 74.103 | 6,099,700 |
| 2024-04-04 | 74.560 | 75.890 | 70.370 | 70.540 | 69.391 | 5,664,400 |
| 2024-04-03 | 71.250 | 74.320 | 71.050 | 73.760 | 72.559 | 7,145,100 |
| 2024-04-02 | 69.750 | 71.280 | 69.210 | 71.150 | 69.991 | 5,143,400 |
| 2024-04-01 | 70.000 | 73.070 | 69.460 | 71.530 | 70.365 | 5,401,100 |
| 2024-03-28 | 68.170 | 69.835 | 67.790 | 69.650 | 68.515 | 3,826,400 |
| 2024-03-27 | 69.000 | 69.380 | 67.415 | 68.300 | 67.187 | 5,728,400 |
| 2024-03-26 | 71.190 | 73.050 | 67.835 | 67.890 | 66.784 | 7,808,400 |
| 2024-03-25 | 69.500 | 72.370 | 68.220 | 71.200 | 70.040 | 8,282,300 |
| 2024-03-22 | 68.490 | 69.270 | 66.440 | 69.090 | 67.965 | 5,790,500 |
| 2024-03-21 | 67.850 | 69.255 | 67.365 | 68.370 | 67.256 | 6,271,500 |
| 2024-03-20 | 64.000 | 66.880 | 63.940 | 66.750 | 65.663 | 7,788,500 |
| 2024-03-19 | 62.500 | 64.740 | 62.121 | 63.680 | 62.643 | 5,980,100 |
| 2024-03-18 | 61.950 | 63.030 | 60.860 | 62.480 | 61.251 | 5,771,900 |
| 2024-03-15 | 62.880 | 63.170 | 60.733 | 61.560 | 60.349 | 8,450,700 |
| 2024-03-14 | 61.420 | 63.220 | 61.390 | 63.110 | 61.868 | 6,297,700 |
| 2024-03-13 | 60.630 | 61.700 | 59.930 | 61.160 | 59.957 | 5,365,800 |
| 2024-03-12 | 58.510 | 60.220 | 58.000 | 60.200 | 59.016 | 5,732,900 |
| 2024-03-11 | 60.240 | 60.500 | 57.500 | 58.050 | 56.908 | 8,162,400 |
| 2024-03-08 | 61.710 | 62.120 | 57.650 | 60.490 | 59.300 | 8,957,500 |
| 2024-03-07 | 61.210 | 61.810 | 60.580 | 61.680 | 60.467 | 5,436,300 |
| 2024-03-06 | 59.270 | 61.360 | 59.270 | 60.900 | 59.702 | 8,495,100 |
| 2024-03-05 | 56.920 | 59.750 | 56.920 | 58.890 | 57.731 | 8,054,100 |
| 2024-03-04 | 55.280 | 57.750 | 55.280 | 56.990 | 55.869 | 7,083,500 |
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.