Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	24.920	25.130	24.743	24.810	23.840	5,449,200
2023-06-13	24.700	25.015	24.600	24.900	23.926	3,407,900
2023-06-12	24.810	24.980	24.596	24.700	23.734	1,771,300
2023-06-09	24.970	25.060	24.770	24.820	23.849	1,514,200
2023-06-08	25.160	25.180	24.680	24.820	23.849	2,612,500
2023-06-07	24.780	25.230	24.645	25.160	24.176	3,010,500
2023-06-06	24.900	24.990	24.665	24.730	23.763	2,493,800
2023-06-05	24.570	24.990	24.560	24.900	23.926	2,585,700
2023-06-02	24.690	25.030	24.460	24.720	23.753	3,299,600
2023-06-01	24.040	24.730	23.990	24.640	23.676	4,772,000
2023-05-31	23.810	24.085	23.535	23.970	23.032	4,908,400
2023-05-30	24.530	24.575	23.915	23.950	23.013	2,434,500
2023-05-26	24.340	24.545	24.080	24.450	23.494	2,569,300
2023-05-25	24.460	24.610	23.850	24.270	23.321	2,598,300
2023-05-24	24.490	24.540	24.265	24.400	23.446	2,972,800
2023-05-23	24.450	24.970	24.390	24.560	23.599	2,062,700
2023-05-22	24.450	24.870	24.430	24.510	23.551	2,456,000
2023-05-19	24.680	24.945	24.510	24.510	23.551	2,772,300
2023-05-18	24.160	24.525	24.010	24.440	23.484	2,611,500
2023-05-17	24.460	24.610	24.210	24.350	23.398	3,512,200
2023-05-16	24.750	24.830	24.065	24.350	23.398	2,840,100
2023-05-15	24.500	24.810	24.410	24.800	23.830	3,242,100
2023-05-12	24.830	24.860	24.205	24.520	23.561	3,458,700
2023-05-11	25.010	25.205	24.520	24.640	23.676	3,650,500
2023-05-10	25.000	25.710	24.840	25.220	24.234	8,049,200
2023-05-09	23.590	24.655	23.590	24.600	23.638	6,624,300
2023-05-08	23.450	23.565	23.235	23.380	22.466	2,426,000
2023-05-05	23.270	23.560	23.200	23.420	22.504	3,008,400
2023-05-04	23.060	23.210	22.695	23.170	22.264	2,640,200
2023-05-03	23.400	23.550	22.980	23.010	22.110	1,951,100
2023-05-02	23.410	23.590	22.670	23.110	22.206	2,937,000
2023-05-01	23.860	24.120	23.420	23.430	22.514	2,539,600
2023-04-28	23.140	23.960	23.050	23.860	22.927	3,165,200
2023-04-27	23.050	23.280	22.950	23.130	22.225	2,603,300
2023-04-26	23.320	23.520	22.950	22.970	22.072	2,636,700
2023-04-25	23.600	23.715	23.245	23.350	22.437	3,717,100
2023-04-24	23.790	23.900	23.400	23.650	22.725	4,038,000
2023-04-21	23.800	23.900	23.460	23.700	22.773	1,809,400
2023-04-20	24.060	24.250	23.745	23.780	22.850	1,985,800
2023-04-19	24.150	24.270	23.800	24.260	23.311	3,231,700
2023-04-18	24.270	24.365	23.930	24.310	23.359	2,834,600
2023-04-17	24.530	24.530	24.045	24.250	23.301	2,382,100
2023-04-14	24.700	24.955	24.300	24.490	23.532	3,169,600
2023-04-13	24.430	25.120	24.320	24.830	23.859	3,680,400
2023-04-12	24.800	24.880	24.413	24.550	23.590	2,962,600
2023-04-11	24.550	24.910	24.440	24.690	23.724	2,742,400
2023-04-10	23.830	24.485	23.800	24.420	23.465	2,735,100
2023-04-06	24.120	24.295	23.870	24.070	23.129	3,021,900
2023-04-05	23.360	23.990	23.330	23.920	22.984	2,736,200
2023-04-04	23.670	23.755	23.190	23.410	22.494	2,587,200
2023-04-03	23.880	24.100	23.670	23.700	22.773	3,017,900
2023-03-31	23.650	24.000	23.535	24.000	23.061	2,284,300
2023-03-30	23.670	23.865	23.480	23.590	22.667	2,154,000
2023-03-29	23.480	23.755	23.315	23.510	22.590	3,517,400
2023-03-28	23.170	23.760	23.100	23.340	22.427	2,799,400
2023-03-27	23.490	23.740	23.120	23.200	22.293	4,108,800
2023-03-24	23.820	23.840	23.040	23.420	22.504	4,852,300
2023-03-23	24.330	24.620	23.630	23.910	22.975	3,234,500
2023-03-22	24.860	24.990	24.220	24.230	23.282	3,333,100
2023-03-21	25.140	25.675	24.745	25.060	24.080	3,389,300

← NewerPage 15 of 43 · 2,524 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.