Vistra Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 22.620 | 23.355 | 22.510 | 22.850 | 21.453 | 4,965,100 |
| 2022-06-29 | 23.220 | 23.255 | 22.390 | 22.890 | 21.491 | 4,657,200 |
| 2022-06-28 | 23.800 | 24.005 | 23.060 | 23.250 | 21.829 | 4,875,200 |
| 2022-06-27 | 23.390 | 24.055 | 23.340 | 23.750 | 22.298 | 4,359,500 |
| 2022-06-24 | 23.520 | 23.600 | 23.095 | 23.390 | 21.960 | 11,738,000 |
| 2022-06-23 | 22.970 | 23.460 | 22.840 | 23.410 | 21.979 | 5,669,200 |
| 2022-06-22 | 22.420 | 22.882 | 22.310 | 22.710 | 21.322 | 4,595,100 |
| 2022-06-21 | 22.980 | 23.010 | 22.500 | 22.770 | 21.378 | 5,046,400 |
| 2022-06-17 | 22.530 | 22.735 | 21.840 | 22.420 | 20.886 | 11,501,800 |
| 2022-06-16 | 23.320 | 23.320 | 22.280 | 22.520 | 20.979 | 7,894,600 |
| 2022-06-15 | 23.220 | 23.910 | 23.100 | 23.500 | 21.892 | 9,339,700 |
| 2022-06-14 | 23.450 | 23.700 | 22.630 | 22.960 | 21.389 | 8,304,200 |
| 2022-06-13 | 25.000 | 25.040 | 23.400 | 23.500 | 21.892 | 7,472,000 |
| 2022-06-10 | 25.770 | 25.880 | 25.430 | 25.440 | 23.699 | 3,853,500 |
| 2022-06-09 | 26.740 | 26.900 | 26.170 | 26.200 | 24.407 | 3,390,400 |
| 2022-06-08 | 27.240 | 27.310 | 26.620 | 26.840 | 25.003 | 4,206,400 |
| 2022-06-07 | 26.390 | 27.390 | 26.390 | 27.390 | 25.516 | 6,773,300 |
| 2022-06-06 | 25.990 | 26.525 | 25.820 | 26.490 | 24.677 | 5,238,600 |
| 2022-06-03 | 25.910 | 26.250 | 25.830 | 25.850 | 24.081 | 3,389,000 |
| 2022-06-02 | 25.960 | 26.240 | 25.595 | 25.980 | 24.202 | 3,846,900 |
| 2022-06-01 | 26.360 | 26.460 | 25.272 | 25.900 | 24.128 | 4,618,700 |
| 2022-05-31 | 26.500 | 26.686 | 25.880 | 26.370 | 24.566 | 7,762,900 |
| 2022-05-27 | 25.980 | 26.325 | 25.735 | 26.310 | 24.510 | 5,778,600 |
| 2022-05-26 | 26.220 | 26.455 | 25.920 | 25.930 | 24.156 | 4,707,100 |
| 2022-05-25 | 25.470 | 26.165 | 25.450 | 26.100 | 24.314 | 5,564,900 |
| 2022-05-24 | 25.510 | 25.770 | 25.225 | 25.480 | 23.736 | 4,046,000 |
| 2022-05-23 | 25.410 | 25.840 | 25.140 | 25.730 | 23.969 | 4,484,600 |
| 2022-05-20 | 25.960 | 26.460 | 24.830 | 25.230 | 23.504 | 6,190,200 |
| 2022-05-19 | 25.270 | 26.130 | 25.140 | 26.080 | 24.295 | 7,959,700 |
| 2022-05-18 | 25.310 | 25.590 | 25.100 | 25.230 | 23.504 | 5,070,000 |
| 2022-05-17 | 25.050 | 25.280 | 24.760 | 25.250 | 23.522 | 5,014,500 |
| 2022-05-16 | 24.530 | 25.010 | 24.390 | 25.000 | 23.289 | 6,949,300 |
| 2022-05-13 | 23.860 | 24.718 | 23.820 | 24.580 | 22.898 | 5,521,600 |
| 2022-05-12 | 24.040 | 24.190 | 22.885 | 23.410 | 21.808 | 9,500,800 |
| 2022-05-11 | 24.590 | 24.880 | 24.200 | 24.290 | 22.628 | 7,373,900 |
| 2022-05-10 | 24.450 | 24.990 | 23.870 | 24.440 | 22.768 | 5,004,500 |
| 2022-05-09 | 26.430 | 26.430 | 23.920 | 24.130 | 22.479 | 9,713,400 |
| 2022-05-06 | 26.000 | 27.100 | 25.750 | 26.620 | 24.798 | 9,739,100 |
| 2022-05-05 | 26.000 | 26.330 | 25.270 | 25.410 | 23.671 | 5,171,400 |
| 2022-05-04 | 25.360 | 26.075 | 25.300 | 25.920 | 24.146 | 5,214,600 |
| 2022-05-03 | 24.770 | 25.575 | 24.735 | 25.250 | 23.522 | 4,094,100 |
| 2022-05-02 | 25.000 | 25.250 | 24.180 | 24.690 | 23.001 | 4,692,400 |
| 2022-04-29 | 25.220 | 25.485 | 25.015 | 25.020 | 23.308 | 5,342,300 |
| 2022-04-28 | 25.120 | 25.170 | 24.745 | 25.130 | 23.410 | 5,008,500 |
| 2022-04-27 | 24.880 | 25.314 | 24.760 | 24.880 | 23.178 | 3,608,800 |
| 2022-04-26 | 24.810 | 25.415 | 24.810 | 24.900 | 23.196 | 4,039,600 |
| 2022-04-25 | 25.300 | 25.300 | 24.580 | 25.010 | 23.299 | 5,130,700 |
| 2022-04-22 | 25.750 | 25.790 | 25.300 | 25.350 | 23.615 | 3,623,000 |
| 2022-04-21 | 26.190 | 26.350 | 25.690 | 25.740 | 23.979 | 7,014,700 |
| 2022-04-20 | 25.180 | 26.630 | 25.180 | 26.260 | 24.463 | 8,990,300 |
| 2022-04-19 | 24.920 | 25.210 | 24.475 | 24.820 | 23.122 | 5,429,700 |
| 2022-04-18 | 24.000 | 24.870 | 23.915 | 24.840 | 23.140 | 5,308,600 |
| 2022-04-14 | 23.830 | 24.230 | 23.830 | 24.030 | 22.386 | 4,708,900 |
| 2022-04-13 | 24.070 | 24.210 | 23.660 | 23.800 | 22.171 | 5,349,300 |
| 2022-04-12 | 24.110 | 24.460 | 23.900 | 24.050 | 22.404 | 5,277,000 |
| 2022-04-11 | 24.520 | 24.650 | 23.970 | 24.000 | 22.358 | 5,151,600 |
| 2022-04-08 | 24.210 | 24.590 | 24.000 | 24.510 | 22.833 | 6,982,700 |
| 2022-04-07 | 23.980 | 24.210 | 23.735 | 24.120 | 22.470 | 6,428,100 |
| 2022-04-06 | 23.500 | 24.000 | 23.385 | 24.000 | 22.358 | 5,816,200 |
| 2022-04-05 | 23.390 | 23.780 | 23.380 | 23.580 | 21.966 | 6,805,200 |
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.