Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	54.400	54.690	53.420	54.500	53.428	7,128,400
2024-02-29	53.180	55.980	53.020	54.540	53.467	10,144,700
2024-02-28	50.100	53.100	49.740	53.020	51.977	8,231,400
2024-02-27	48.630	51.180	48.220	50.980	49.977	8,679,600
2024-02-26	48.980	49.550	48.530	48.750	47.791	4,644,300
2024-02-23	47.770	48.770	47.590	48.620	47.663	5,202,200
2024-02-22	46.180	48.090	46.180	47.620	46.683	6,149,400
2024-02-21	46.180	47.350	45.800	46.180	45.271	4,256,800
2024-02-20	45.660	46.910	45.520	46.150	45.242	4,732,900
2024-02-16	45.190	46.310	45.190	45.580	44.683	4,619,600
2024-02-15	44.370	45.450	44.250	45.390	44.497	3,776,000
2024-02-14	44.530	45.000	43.990	44.270	43.399	3,128,600
2024-02-13	42.560	44.220	42.340	44.200	43.330	4,587,900
2024-02-12	43.210	43.470	42.225	42.810	41.968	4,260,900
2024-02-09	42.820	43.495	42.790	43.230	42.380	2,610,700
2024-02-08	43.600	43.825	42.610	42.900	42.056	3,702,000
2024-02-07	43.430	44.050	43.290	43.760	42.899	2,696,200
2024-02-06	43.300	43.875	42.940	43.260	42.409	5,362,400
2024-02-05	44.040	44.150	42.910	43.350	42.497	4,184,700
2024-02-02	43.100	44.960	42.720	44.550	43.674	6,605,400
2024-02-01	41.030	43.415	41.020	43.260	42.409	5,523,800
2024-01-31	41.350	41.660	40.775	41.030	40.223	2,626,500
2024-01-30	40.720	41.260	40.570	41.230	40.419	2,420,300
2024-01-29	40.790	40.800	40.540	40.560	39.762	1,941,300
2024-01-26	40.485	40.860	40.310	40.780	39.978	1,739,500
2024-01-25	39.740	40.550	39.690	40.430	39.635	2,193,500
2024-01-24	40.130	40.160	39.135	39.230	38.458	1,918,400
2024-01-23	40.060	40.305	39.520	39.850	39.066	2,988,200
2024-01-22	40.250	40.490	39.935	39.970	39.184	2,799,000
2024-01-19	39.560	40.170	39.460	40.170	39.380	2,639,900
2024-01-18	39.670	39.965	39.083	39.410	38.635	3,238,000
2024-01-17	39.140	39.995	39.080	39.720	38.939	2,752,000
2024-01-16	38.950	39.710	38.950	39.320	38.546	2,887,800
2024-01-12	39.130	39.385	39.080	39.220	38.448	1,978,100
2024-01-11	38.460	39.090	38.080	38.870	38.105	3,466,500
2024-01-10	39.680	39.680	38.385	38.460	37.703	2,686,600
2024-01-09	39.000	39.765	38.420	39.590	38.811	3,582,200
2024-01-08	38.660	39.190	38.500	39.140	38.370	3,977,600
2024-01-05	38.590	39.035	38.430	38.590	37.831	2,625,500
2024-01-04	38.320	38.740	38.200	38.400	37.645	3,312,200
2024-01-03	38.030	38.330	37.770	38.180	37.429	2,941,800
2024-01-02	38.290	38.600	37.810	38.070	37.321	2,722,300
2023-12-29	38.760	38.900	38.340	38.520	37.762	2,312,400
2023-12-28	38.220	38.840	38.220	38.820	38.056	2,040,400
2023-12-27	38.150	38.595	38.100	38.380	37.625	1,984,300
2023-12-26	37.960	38.415	37.880	38.200	37.448	1,454,200
2023-12-22	37.900	38.160	37.790	38.020	37.272	1,609,900
2023-12-21	37.770	37.990	37.575	37.790	37.047	2,076,800
2023-12-20	37.530	38.110	37.480	37.610	36.870	3,122,900
2023-12-19	37.710	37.980	37.380	37.720	36.978	3,445,300
2023-12-18	37.680	38.060	37.460	37.760	36.808	4,450,600
2023-12-15	37.500	37.910	37.390	37.680	36.730	14,998,800
2023-12-14	38.320	38.340	37.390	37.490	36.545	3,702,700
2023-12-13	37.390	38.185	37.310	38.120	37.159	4,128,100
2023-12-12	36.860	37.600	36.810	37.330	36.389	4,330,700
2023-12-11	37.000	37.060	36.475	36.880	35.951	3,211,600
2023-12-08	37.100	37.196	36.445	36.960	36.028	3,606,000
2023-12-07	36.250	37.200	36.170	37.170	36.233	3,413,400
2023-12-06	37.410	37.720	36.215	36.280	35.366	4,382,000
2023-12-05	37.130	37.410	36.720	37.370	36.428	4,136,000

← NewerPage 12 of 43 · 2,523 trading daysOlder →

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.