Vistra Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 23.110 | 23.340 | 22.325 | 22.470 | 21.249 | 3,717,000 |
| 2022-09-23 | 23.630 | 23.690 | 23.100 | 23.370 | 22.100 | 4,406,800 |
| 2022-09-22 | 24.420 | 24.460 | 23.985 | 24.060 | 22.753 | 2,848,900 |
| 2022-09-21 | 25.030 | 25.320 | 24.420 | 24.440 | 23.112 | 2,874,800 |
| 2022-09-20 | 25.340 | 25.450 | 24.735 | 24.910 | 23.556 | 3,129,500 |
| 2022-09-19 | 25.040 | 25.810 | 25.040 | 25.620 | 24.054 | 3,615,200 |
| 2022-09-16 | 25.320 | 25.330 | 24.870 | 25.310 | 23.763 | 8,706,200 |
| 2022-09-15 | 25.220 | 25.396 | 25.091 | 25.370 | 23.819 | 4,091,400 |
| 2022-09-14 | 24.980 | 25.370 | 24.960 | 25.360 | 23.810 | 3,449,800 |
| 2022-09-13 | 25.400 | 25.725 | 24.885 | 24.980 | 23.453 | 3,683,500 |
| 2022-09-12 | 25.330 | 25.845 | 25.235 | 25.790 | 24.213 | 3,347,100 |
| 2022-09-09 | 25.190 | 25.455 | 24.980 | 25.250 | 23.706 | 3,995,500 |
| 2022-09-08 | 24.650 | 25.090 | 24.535 | 24.900 | 23.378 | 2,890,000 |
| 2022-09-07 | 24.370 | 24.710 | 24.295 | 24.640 | 23.134 | 4,030,100 |
| 2022-09-06 | 24.880 | 25.000 | 24.320 | 24.340 | 22.852 | 5,326,800 |
| 2022-09-02 | 25.180 | 25.520 | 24.890 | 24.960 | 23.434 | 2,519,300 |
| 2022-09-01 | 24.670 | 25.010 | 24.585 | 24.960 | 23.434 | 3,535,100 |
| 2022-08-31 | 24.060 | 24.800 | 24.005 | 24.750 | 23.237 | 7,453,900 |
| 2022-08-30 | 24.750 | 24.975 | 24.180 | 24.180 | 22.702 | 4,375,500 |
| 2022-08-29 | 24.590 | 24.840 | 24.400 | 24.740 | 23.228 | 3,433,800 |
| 2022-08-26 | 25.670 | 25.710 | 24.920 | 24.930 | 23.406 | 3,672,000 |
| 2022-08-25 | 25.290 | 25.970 | 25.120 | 25.650 | 24.082 | 4,571,100 |
| 2022-08-24 | 24.370 | 25.300 | 24.370 | 25.190 | 23.650 | 3,435,400 |
| 2022-08-23 | 24.920 | 24.950 | 24.460 | 24.470 | 22.974 | 3,662,100 |
| 2022-08-22 | 24.900 | 24.930 | 24.590 | 24.730 | 23.218 | 3,630,300 |
| 2022-08-19 | 25.740 | 25.780 | 25.140 | 25.250 | 23.706 | 3,863,400 |
| 2022-08-18 | 25.530 | 26.120 | 25.530 | 25.840 | 24.260 | 3,623,700 |
| 2022-08-17 | 25.490 | 25.810 | 25.440 | 25.530 | 23.969 | 3,232,500 |
| 2022-08-16 | 25.790 | 26.000 | 25.690 | 25.830 | 24.251 | 3,706,400 |
| 2022-08-15 | 25.650 | 25.990 | 25.350 | 25.970 | 24.382 | 3,192,700 |
| 2022-08-12 | 25.620 | 25.910 | 25.525 | 25.880 | 24.298 | 2,716,300 |
| 2022-08-11 | 25.270 | 25.780 | 25.225 | 25.340 | 23.791 | 3,323,500 |
| 2022-08-10 | 24.930 | 25.220 | 24.855 | 25.170 | 23.631 | 2,967,900 |
| 2022-08-09 | 24.610 | 24.810 | 24.320 | 24.790 | 23.275 | 3,838,300 |
| 2022-08-08 | 24.750 | 25.445 | 24.560 | 24.730 | 23.218 | 3,798,500 |
| 2022-08-05 | 25.530 | 25.730 | 24.310 | 24.600 | 23.096 | 4,760,700 |
| 2022-08-04 | 25.600 | 25.900 | 25.530 | 25.620 | 24.054 | 3,411,800 |
| 2022-08-03 | 25.220 | 25.585 | 25.110 | 25.460 | 23.904 | 2,604,100 |
| 2022-08-02 | 25.480 | 25.760 | 25.250 | 25.260 | 23.716 | 2,875,000 |
| 2022-08-01 | 25.700 | 25.900 | 25.260 | 25.360 | 23.810 | 3,020,200 |
| 2022-07-29 | 25.000 | 25.860 | 24.930 | 25.850 | 24.270 | 4,894,800 |
| 2022-07-28 | 24.390 | 24.870 | 24.035 | 24.820 | 23.303 | 3,494,700 |
| 2022-07-27 | 23.800 | 23.960 | 23.440 | 23.830 | 22.373 | 2,702,600 |
| 2022-07-26 | 23.310 | 23.760 | 23.160 | 23.750 | 22.298 | 7,887,900 |
| 2022-07-25 | 23.040 | 23.500 | 22.780 | 23.360 | 21.932 | 3,285,000 |
| 2022-07-22 | 23.410 | 23.660 | 22.745 | 23.000 | 21.594 | 3,575,100 |
| 2022-07-21 | 23.550 | 23.690 | 23.085 | 23.360 | 21.932 | 4,230,800 |
| 2022-07-20 | 23.620 | 23.730 | 23.120 | 23.640 | 22.195 | 4,827,100 |
| 2022-07-19 | 23.160 | 23.735 | 23.130 | 23.630 | 22.186 | 3,764,400 |
| 2022-07-18 | 22.740 | 23.330 | 22.670 | 22.820 | 21.425 | 4,135,200 |
| 2022-07-15 | 23.030 | 23.070 | 22.255 | 22.580 | 21.200 | 4,025,100 |
| 2022-07-14 | 22.200 | 23.020 | 22.165 | 22.930 | 21.528 | 5,687,800 |
| 2022-07-13 | 22.200 | 22.865 | 22.160 | 22.730 | 21.341 | 3,551,100 |
| 2022-07-12 | 21.980 | 22.650 | 21.970 | 22.520 | 21.143 | 3,799,800 |
| 2022-07-11 | 22.020 | 22.335 | 21.790 | 22.090 | 20.740 | 3,355,300 |
| 2022-07-08 | 22.210 | 22.330 | 21.870 | 22.080 | 20.730 | 3,026,700 |
| 2022-07-07 | 22.000 | 22.385 | 21.975 | 22.230 | 20.871 | 4,068,900 |
| 2022-07-06 | 21.540 | 21.950 | 21.365 | 21.700 | 20.374 | 4,709,800 |
| 2022-07-05 | 22.970 | 23.140 | 20.995 | 21.660 | 20.336 | 5,959,900 |
| 2022-07-01 | 23.070 | 23.490 | 22.894 | 23.350 | 21.923 | 3,340,900 |
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.