Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	36.040	37.160	35.990	37.120	36.184	5,748,300
2023-12-01	35.410	36.280	35.410	36.280	35.366	4,204,200
2023-11-30	34.960	35.535	34.890	35.410	34.518	6,258,000
2023-11-29	35.510	35.840	34.880	34.920	34.040	4,312,900
2023-11-28	35.540	35.640	35.150	35.220	34.332	2,591,000
2023-11-27	34.890	35.690	34.700	35.640	34.742	3,560,600
2023-11-24	34.630	35.030	34.610	34.860	33.981	1,190,500
2023-11-22	34.550	34.820	34.250	34.810	33.933	2,980,400
2023-11-21	34.700	34.930	34.475	34.490	33.621	5,000,200
2023-11-20	34.860	35.070	34.660	34.690	33.816	3,877,700
2023-11-17	34.650	34.970	34.640	34.860	33.981	2,903,000
2023-11-16	35.000	35.310	34.305	34.740	33.864	4,827,800
2023-11-15	35.070	35.300	34.650	34.700	33.825	4,098,700
2023-11-14	34.900	35.300	34.855	35.220	34.332	4,171,400
2023-11-13	34.480	34.640	34.235	34.400	33.533	2,692,200
2023-11-10	34.860	35.110	34.420	34.480	33.611	2,719,000
2023-11-09	34.660	35.040	34.520	34.560	33.689	2,870,800
2023-11-08	35.090	35.540	34.595	34.670	33.796	4,593,400
2023-11-07	35.350	36.500	33.840	34.750	33.874	6,032,500
2023-11-06	35.150	35.520	34.870	35.330	34.440	5,641,400
2023-11-03	34.860	35.305	34.750	34.990	34.108	3,980,900
2023-11-02	34.000	35.040	33.920	34.660	33.786	3,556,500
2023-11-01	32.880	34.105	32.670	33.930	33.075	3,786,500
2023-10-31	32.760	32.825	32.340	32.720	31.895	2,819,600
2023-10-30	32.170	32.690	32.170	32.580	31.759	2,499,500
2023-10-27	32.680	32.770	31.920	32.020	31.213	3,259,100
2023-10-26	33.160	33.440	32.670	32.900	32.071	2,926,000
2023-10-25	32.890	33.040	32.530	32.780	31.954	2,652,500
2023-10-24	32.240	32.835	32.240	32.700	31.876	2,668,400
2023-10-23	31.680	32.135	31.430	31.890	31.086	2,998,100
2023-10-20	32.190	32.390	31.740	31.930	31.125	3,267,500
2023-10-19	32.290	32.840	32.095	32.110	31.301	3,717,400
2023-10-18	32.480	32.655	32.260	32.420	31.603	3,175,400
2023-10-17	31.970	32.795	31.970	32.570	31.749	3,255,600
2023-10-16	31.980	32.460	31.840	32.290	31.476	3,368,500
2023-10-13	31.930	32.100	31.400	31.640	30.843	2,954,600
2023-10-12	32.790	33.020	31.410	31.800	30.999	3,725,700
2023-10-11	32.100	32.810	31.950	32.770	31.944	6,961,700
2023-10-10	31.920	32.195	31.845	32.100	31.291	5,909,500
2023-10-09	31.570	32.105	31.570	31.850	31.047	3,306,800
2023-10-06	31.730	31.920	31.215	31.540	30.745	4,792,100
2023-10-05	31.390	32.055	31.340	31.830	31.028	4,402,300
2023-10-04	32.190	32.310	31.160	31.390	30.599	6,521,100
2023-10-03	32.340	32.685	31.370	32.000	31.193	6,436,500
2023-10-02	33.380	33.740	31.950	32.530	31.710	4,982,200
2023-09-29	33.730	33.840	32.830	33.180	32.344	4,839,700
2023-09-28	33.410	33.940	33.230	33.430	32.587	4,491,800
2023-09-27	33.000	33.565	32.860	33.320	32.480	5,572,400
2023-09-26	33.590	33.700	32.910	32.990	32.159	4,370,800
2023-09-25	33.040	33.840	33.025	33.660	32.812	3,411,700
2023-09-22	33.300	33.535	33.120	33.220	32.383	3,962,300
2023-09-21	32.740	33.665	32.740	33.450	32.607	5,137,900
2023-09-20	33.280	33.350	32.260	32.340	31.525	4,081,900
2023-09-19	33.460	33.780	33.120	33.150	32.315	4,450,500
2023-09-18	32.890	33.600	32.890	33.490	32.445	6,597,400
2023-09-15	33.140	33.230	32.790	32.910	31.883	53,404,100
2023-09-14	33.460	33.540	32.935	33.040	32.009	6,554,100
2023-09-13	33.300	33.730	32.945	33.180	32.145	6,629,500
2023-09-12	33.810	34.190	33.580	33.700	32.649	6,221,300
2023-09-11	34.070	34.285	33.670	33.690	32.639	5,262,900

← NewerPage 13 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.