Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	23.840	24.110	23.770	23.820	22.708	4,042,400
2022-12-19	24.050	24.285	23.755	23.860	22.746	3,304,100
2022-12-16	24.080	24.240	23.680	24.070	22.762	5,457,400
2022-12-15	24.240	24.530	24.030	24.330	23.008	3,407,400
2022-12-14	24.100	24.535	23.985	24.350	23.027	3,566,400
2022-12-13	24.580	25.030	24.095	24.290	22.970	5,246,100
2022-12-12	23.980	24.230	23.830	24.220	22.904	2,360,000
2022-12-09	23.410	24.005	23.330	23.860	22.564	3,274,300
2022-12-08	23.680	23.910	23.490	23.590	22.308	2,201,700
2022-12-07	23.630	24.045	23.515	23.640	22.355	3,313,600
2022-12-06	23.300	23.750	23.160	23.720	22.431	3,779,300
2022-12-05	23.780	23.840	23.260	23.440	22.166	2,570,600
2022-12-02	24.200	24.390	23.960	23.990	22.686	1,941,600
2022-12-01	24.470	24.820	24.305	24.530	23.197	4,111,800
2022-11-30	24.370	24.445	23.950	24.330	23.008	7,650,700
2022-11-29	23.810	24.290	23.540	24.230	22.913	2,631,200
2022-11-28	23.760	23.900	23.572	23.790	22.497	1,896,900
2022-11-25	23.950	24.400	23.950	24.080	22.772	1,271,600
2022-11-23	23.420	24.070	23.410	24.000	22.696	1,865,800
2022-11-22	22.990	23.480	22.880	23.430	22.157	2,276,600
2022-11-21	22.860	22.980	22.510	22.880	21.637	2,292,200
2022-11-18	22.720	22.910	22.630	22.910	21.665	3,763,000
2022-11-17	22.660	22.900	22.390	22.460	21.240	2,599,100
2022-11-16	22.500	23.010	22.465	22.830	21.589	3,395,200
2022-11-15	23.390	23.505	22.635	22.700	21.467	3,885,200
2022-11-14	23.890	24.080	22.950	22.950	21.703	3,675,500
2022-11-11	24.800	24.900	23.840	24.090	22.781	3,527,600
2022-11-10	24.390	24.990	24.090	24.590	23.254	3,465,900
2022-11-09	24.000	24.180	23.480	23.550	22.270	3,345,200
2022-11-08	23.790	24.350	23.715	24.120	22.809	3,912,900
2022-11-07	22.950	23.975	22.750	23.830	22.535	5,051,000
2022-11-04	23.160	23.870	22.430	22.850	21.608	7,181,200
2022-11-03	22.790	23.670	22.560	23.230	21.968	4,399,000
2022-11-02	22.830	23.675	22.730	22.870	21.627	4,376,400
2022-11-01	23.210	23.220	22.705	22.870	21.627	2,978,700
2022-10-31	22.930	23.230	22.770	22.970	21.722	4,428,700
2022-10-28	22.100	23.000	22.029	22.980	21.731	4,167,400
2022-10-27	22.120	22.310	21.890	21.980	20.786	3,738,400
2022-10-26	22.080	22.210	21.820	21.900	20.710	3,419,400
2022-10-25	21.520	22.220	21.480	21.990	20.795	4,838,400
2022-10-24	21.800	22.120	21.450	21.490	20.322	3,992,200
2022-10-21	21.480	21.768	21.120	21.750	20.568	4,248,900
2022-10-20	22.230	22.295	21.380	21.520	20.351	4,054,200
2022-10-19	22.330	22.410	21.790	22.200	20.994	3,410,100
2022-10-18	22.440	22.630	22.335	22.560	21.334	2,961,700
2022-10-17	21.950	22.490	21.850	22.030	20.833	3,498,300
2022-10-14	21.930	22.220	21.325	21.420	20.256	2,511,300
2022-10-13	21.110	21.955	20.762	21.680	20.502	3,843,400
2022-10-12	21.790	21.796	21.330	21.440	20.275	4,601,600
2022-10-11	21.560	22.130	21.375	21.800	20.615	4,973,500
2022-10-10	22.000	22.375	21.640	21.680	20.502	4,969,200
2022-10-07	22.510	22.610	21.930	21.970	20.776	3,270,800
2022-10-06	22.830	22.920	22.405	22.650	21.419	4,290,400
2022-10-05	22.540	23.140	22.240	22.890	21.646	4,434,400
2022-10-04	21.690	22.940	21.650	22.940	21.694	4,833,600
2022-10-03	21.370	21.840	21.035	21.470	20.303	5,198,000
2022-09-30	21.500	21.630	20.920	21.000	19.859	4,597,700
2022-09-29	22.010	22.060	21.165	21.380	20.218	7,073,500
2022-09-28	22.310	22.560	22.130	22.300	21.088	3,833,000
2022-09-27	22.750	22.815	21.670	22.020	20.823	5,809,600

← NewerPage 17 of 21 · 1,255 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.