Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	23.400	23.530	23.140	23.330	21.734	3,590,300
2022-04-01	23.310	23.500	23.080	23.440	21.836	4,560,100
2022-03-31	23.070	23.605	23.070	23.250	21.659	4,651,100
2022-03-30	23.130	23.380	22.985	23.100	21.519	4,118,500
2022-03-29	23.060	23.210	22.915	23.150	21.566	4,380,200
2022-03-28	22.760	23.210	22.680	23.110	21.529	3,570,700
2022-03-25	22.130	22.795	22.130	22.740	21.184	3,268,900
2022-03-24	21.850	22.170	21.830	22.050	20.541	3,094,400
2022-03-23	22.310	22.420	21.780	21.800	20.308	2,566,800
2022-03-22	22.070	22.665	22.070	22.390	20.858	2,959,100
2022-03-21	22.320	22.535	21.930	22.050	20.541	3,329,900
2022-03-18	22.230	22.545	22.120	22.410	20.718	4,951,500
2022-03-17	22.520	22.725	22.280	22.310	20.626	3,411,400
2022-03-16	22.300	22.645	22.250	22.590	20.885	3,992,800
2022-03-15	22.500	22.640	22.040	22.330	20.644	3,216,300
2022-03-14	22.370	22.705	21.910	22.420	20.727	3,805,000
2022-03-11	22.720	22.825	22.380	22.430	20.737	3,280,300
2022-03-10	22.630	22.700	22.405	22.650	20.940	3,534,200
2022-03-09	22.870	23.070	22.530	22.740	21.023	4,542,500
2022-03-08	22.500	22.900	22.310	22.650	20.940	6,063,800
2022-03-07	22.670	23.485	22.280	22.360	20.672	5,599,800
2022-03-04	21.910	22.560	21.770	22.510	20.811	5,107,400
2022-03-03	22.280	22.470	21.845	21.980	20.321	4,018,900
2022-03-02	22.000	22.315	21.760	22.220	20.543	4,145,000
2022-03-01	22.790	22.810	21.705	21.930	20.274	6,823,000
2022-02-28	21.870	22.875	21.700	22.820	21.097	6,381,500
2022-02-25	21.680	22.430	21.360	21.900	20.247	3,879,000
2022-02-24	20.500	21.810	20.259	21.680	20.043	5,802,200
2022-02-23	21.200	21.410	20.810	20.810	19.239	4,535,200
2022-02-22	21.260	21.595	21.110	21.210	19.609	3,681,900
2022-02-18	21.450	21.750	21.340	21.450	19.831	2,877,300
2022-02-17	21.570	21.720	21.480	21.490	19.868	2,465,600
2022-02-16	21.720	21.905	21.610	21.720	20.080	2,270,800
2022-02-15	21.870	21.950	21.650	21.790	20.145	2,605,400
2022-02-14	21.760	21.910	21.235	21.600	19.969	4,181,000
2022-02-11	22.160	22.350	21.625	21.810	20.163	4,527,200
2022-02-10	22.220	22.530	22.010	22.080	20.413	5,460,200
2022-02-09	22.450	22.680	22.340	22.490	20.792	4,984,600
2022-02-08	22.025	22.370	21.910	22.270	20.589	4,337,800
2022-02-07	21.870	22.115	21.570	21.980	20.321	4,638,900
2022-02-04	21.710	22.010	21.260	21.830	20.182	5,344,000
2022-02-03	21.780	22.145	21.540	21.850	20.200	3,931,200
2022-02-02	21.810	22.260	21.530	22.240	20.561	6,964,000
2022-02-01	21.970	21.990	21.440	21.650	20.016	4,526,700
2022-01-31	21.630	21.910	21.630	21.810	20.163	6,126,000
2022-01-28	21.290	21.680	21.135	21.670	20.034	4,707,900
2022-01-27	21.770	21.950	21.150	21.310	19.701	4,854,900
2022-01-26	21.960	22.240	21.380	21.530	19.905	5,850,500
2022-01-25	21.750	21.970	21.450	21.670	20.034	5,173,300
2022-01-24	21.500	22.010	21.265	21.960	20.302	6,039,800
2022-01-21	21.640	22.020	21.420	21.720	20.080	4,244,400
2022-01-20	22.530	22.795	21.700	21.730	20.090	5,162,700
2022-01-19	22.510	22.670	22.375	22.480	20.783	7,263,300
2022-01-18	22.540	22.755	22.375	22.440	20.746	4,215,900
2022-01-14	22.610	22.640	22.355	22.590	20.885	2,994,300
2022-01-13	22.900	22.910	22.530	22.610	20.903	3,709,100
2022-01-12	22.460	22.990	22.425	22.930	21.199	7,344,300
2022-01-11	22.550	22.670	22.315	22.510	20.811	6,657,100
2022-01-10	22.665	22.780	22.390	22.460	20.764	4,341,900
2022-01-07	22.320	22.760	22.110	22.710	20.996	6,078,300

← NewerPage 20 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.