Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	33.330	34.165	33.330	34.060	32.997	7,431,600
2023-09-07	33.020	33.590	32.660	33.370	32.329	6,964,700
2023-09-06	32.240	33.145	32.240	32.810	31.786	6,026,800
2023-09-05	32.600	33.050	31.975	32.500	31.486	9,795,600
2023-09-01	31.610	31.990	31.590	31.790	30.798	3,880,300
2023-08-31	31.370	31.680	31.315	31.420	30.440	5,297,400
2023-08-30	30.390	31.350	30.360	31.330	30.353	4,426,500
2023-08-29	30.070	30.455	29.995	30.420	29.471	4,530,600
2023-08-28	30.130	30.280	29.840	29.970	29.035	2,761,600
2023-08-25	30.120	30.370	30.030	30.120	29.180	2,932,600
2023-08-24	30.430	30.470	29.890	30.010	29.074	3,957,900
2023-08-23	29.910	30.340	29.870	30.330	29.384	5,043,400
2023-08-22	29.900	29.910	29.480	29.660	28.735	3,676,900
2023-08-21	29.950	30.020	29.740	30.000	29.064	3,002,900
2023-08-18	29.600	30.090	29.570	29.860	28.928	3,267,500
2023-08-17	30.000	30.445	29.470	29.710	28.783	3,470,700
2023-08-16	30.280	30.430	30.015	30.070	29.132	3,004,500
2023-08-15	30.030	30.320	29.985	30.240	29.297	3,258,400
2023-08-14	30.040	30.340	29.920	30.320	29.374	4,458,700
2023-08-11	30.620	30.850	30.070	30.140	29.200	4,828,700
2023-08-10	30.440	30.985	30.440	30.690	29.732	5,922,500
2023-08-09	29.540	30.770	29.190	30.310	29.364	7,461,000
2023-08-08	28.560	28.880	28.390	28.820	27.921	4,245,500
2023-08-07	28.670	29.000	28.590	28.700	27.805	3,243,200
2023-08-04	28.010	28.850	27.900	28.540	27.650	4,728,100
2023-08-03	27.970	28.310	27.700	27.940	27.068	4,245,100
2023-08-02	27.650	28.070	27.542	27.990	27.117	1,935,100
2023-08-01	27.970	28.370	27.750	27.890	27.020	2,377,800
2023-07-31	28.000	28.555	27.845	28.060	27.185	2,792,900
2023-07-28	28.180	28.350	27.580	27.720	26.855	1,875,000
2023-07-27	28.370	28.510	28.070	28.100	27.223	2,048,800
2023-07-26	28.200	28.545	28.080	28.410	27.524	2,838,700
2023-07-25	28.430	28.530	28.075	28.100	27.223	2,748,800
2023-07-24	28.360	28.480	28.110	28.300	27.417	1,939,700
2023-07-21	27.550	28.520	27.370	28.360	27.475	4,584,000
2023-07-20	27.310	27.510	27.210	27.370	26.516	1,512,600
2023-07-19	26.820	27.410	26.740	27.330	26.477	3,692,300
2023-07-18	26.180	26.780	26.165	26.780	25.944	2,468,300
2023-07-17	26.200	26.320	26.055	26.130	25.315	2,146,700
2023-07-14	26.680	26.680	26.300	26.340	25.518	1,288,700
2023-07-13	26.570	26.800	26.550	26.710	25.877	1,712,200
2023-07-12	26.620	26.930	26.570	26.760	25.925	1,991,100
2023-07-11	26.440	26.520	26.260	26.520	25.693	1,917,500
2023-07-10	26.700	26.810	26.340	26.460	25.634	1,651,600
2023-07-07	26.730	27.070	26.640	26.700	25.867	2,043,700
2023-07-06	26.600	26.950	26.525	26.950	26.109	3,374,500
2023-07-05	25.910	26.945	25.880	26.840	26.003	3,070,100
2023-07-03	26.160	26.430	26.090	26.090	25.276	1,222,300
2023-06-30	26.100	26.395	25.965	26.250	25.431	2,301,700
2023-06-29	25.730	26.130	25.640	26.040	25.228	1,686,900
2023-06-28	25.770	25.815	25.560	25.730	24.927	1,866,700
2023-06-27	25.690	26.140	25.560	25.790	24.985	4,740,600
2023-06-26	25.480	26.075	25.440	25.600	24.801	5,450,900
2023-06-23	25.330	25.530	24.910	25.100	24.317	7,426,300
2023-06-22	25.260	25.315	24.930	25.300	24.511	2,493,100
2023-06-21	24.870	25.245	24.700	25.150	24.365	3,948,400
2023-06-20	24.950	25.155	24.720	24.970	24.191	4,547,900
2023-06-16	25.410	25.460	24.990	25.060	24.080	6,532,000
2023-06-15	24.840	25.400	24.810	25.330	24.339	5,900,600
2023-06-14	24.920	25.130	24.743	24.810	23.840	5,449,200

← NewerPage 14 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.