Vistra Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 22.180 | 22.360 | 21.960 | 22.320 | 20.635 | 5,284,200 |
| 2022-01-05 | 22.480 | 22.760 | 22.090 | 22.110 | 20.441 | 4,037,900 |
| 2022-01-04 | 22.770 | 22.960 | 22.490 | 22.520 | 20.820 | 4,572,900 |
| 2022-01-03 | 22.820 | 22.945 | 22.340 | 22.740 | 21.023 | 3,925,100 |
| 2021-12-31 | 22.300 | 22.870 | 22.240 | 22.770 | 21.051 | 3,243,500 |
| 2021-12-30 | 21.880 | 22.470 | 21.880 | 22.390 | 20.700 | 7,636,100 |
| 2021-12-29 | 22.000 | 22.060 | 21.820 | 21.870 | 20.219 | 2,895,400 |
| 2021-12-28 | 22.210 | 22.320 | 21.935 | 22.050 | 20.385 | 1,864,300 |
| 2021-12-27 | 22.050 | 22.210 | 21.850 | 22.190 | 20.515 | 2,283,600 |
| 2021-12-23 | 22.360 | 22.485 | 22.030 | 22.030 | 20.367 | 3,279,700 |
| 2021-12-22 | 21.810 | 22.350 | 21.720 | 22.330 | 20.644 | 4,211,000 |
| 2021-12-21 | 21.300 | 21.855 | 21.260 | 21.810 | 20.163 | 3,112,500 |
| 2021-12-20 | 21.000 | 21.160 | 20.735 | 21.090 | 19.498 | 2,604,000 |
| 2021-12-17 | 20.820 | 21.360 | 20.680 | 21.230 | 19.627 | 3,848,300 |
| 2021-12-16 | 20.700 | 21.225 | 20.650 | 20.930 | 19.350 | 3,057,900 |
| 2021-12-15 | 20.720 | 20.810 | 20.435 | 20.700 | 19.137 | 4,531,000 |
| 2021-12-14 | 20.675 | 21.120 | 20.670 | 20.770 | 19.063 | 4,358,100 |
| 2021-12-13 | 20.770 | 21.015 | 20.680 | 20.730 | 19.027 | 3,952,700 |
| 2021-12-10 | 20.960 | 21.070 | 20.825 | 21.020 | 19.293 | 2,852,400 |
| 2021-12-09 | 21.190 | 21.235 | 20.840 | 20.890 | 19.173 | 2,682,200 |
| 2021-12-08 | 20.830 | 21.270 | 20.830 | 21.210 | 19.467 | 3,836,600 |
| 2021-12-07 | 20.950 | 21.300 | 20.850 | 20.930 | 19.210 | 3,876,500 |
| 2021-12-06 | 20.930 | 21.075 | 20.720 | 20.920 | 19.201 | 4,810,700 |
| 2021-12-03 | 21.050 | 21.100 | 20.570 | 20.710 | 19.008 | 4,143,000 |
| 2021-12-02 | 20.730 | 21.260 | 20.660 | 20.960 | 19.238 | 6,267,700 |
| 2021-12-01 | 20.190 | 21.005 | 20.155 | 20.550 | 18.861 | 5,950,100 |
| 2021-11-30 | 19.940 | 20.430 | 19.790 | 19.880 | 18.246 | 8,850,600 |
| 2021-11-29 | 20.400 | 20.400 | 19.650 | 20.090 | 18.439 | 4,114,400 |
| 2021-11-26 | 20.090 | 20.350 | 19.920 | 20.160 | 18.503 | 4,147,400 |
| 2021-11-24 | 20.510 | 20.815 | 20.510 | 20.620 | 18.926 | 2,546,100 |
| 2021-11-23 | 20.270 | 20.970 | 20.210 | 20.620 | 18.926 | 6,669,300 |
| 2021-11-22 | 20.050 | 20.700 | 19.930 | 20.280 | 18.614 | 4,515,300 |
| 2021-11-19 | 20.080 | 20.180 | 19.795 | 20.050 | 18.402 | 4,026,300 |
| 2021-11-18 | 20.120 | 20.240 | 19.970 | 20.150 | 18.494 | 2,977,500 |
| 2021-11-17 | 20.390 | 20.445 | 20.060 | 20.200 | 18.540 | 1,798,700 |
| 2021-11-16 | 20.550 | 20.585 | 20.417 | 20.440 | 18.760 | 5,736,500 |
| 2021-11-15 | 19.750 | 20.480 | 19.650 | 20.460 | 18.779 | 2,727,000 |
| 2021-11-12 | 19.650 | 19.790 | 19.585 | 19.650 | 18.035 | 2,396,500 |
| 2021-11-11 | 19.600 | 19.720 | 19.345 | 19.600 | 17.989 | 2,689,500 |
| 2021-11-10 | 19.210 | 19.730 | 19.200 | 19.440 | 17.843 | 2,271,500 |
| 2021-11-09 | 19.930 | 19.930 | 19.303 | 19.340 | 17.751 | 3,353,900 |
| 2021-11-08 | 20.560 | 20.600 | 19.680 | 19.740 | 18.118 | 5,650,800 |
| 2021-11-05 | 20.000 | 20.790 | 19.950 | 20.500 | 18.816 | 9,136,100 |
| 2021-11-04 | 19.530 | 19.580 | 18.930 | 19.210 | 17.632 | 6,093,500 |
| 2021-11-03 | 19.670 | 19.905 | 19.560 | 19.680 | 18.063 | 2,460,100 |
| 2021-11-02 | 20.010 | 20.020 | 19.625 | 19.870 | 18.237 | 4,006,000 |
| 2021-11-01 | 19.600 | 20.110 | 19.540 | 20.010 | 18.366 | 2,756,500 |
| 2021-10-29 | 19.670 | 19.860 | 19.530 | 19.590 | 17.980 | 3,176,000 |
| 2021-10-28 | 19.650 | 19.890 | 19.650 | 19.850 | 18.219 | 2,572,300 |
| 2021-10-27 | 19.500 | 19.750 | 19.400 | 19.660 | 18.045 | 3,035,100 |
| 2021-10-26 | 19.500 | 19.745 | 19.360 | 19.500 | 17.898 | 3,051,200 |
| 2021-10-25 | 19.070 | 19.560 | 19.070 | 19.500 | 17.898 | 6,030,600 |
| 2021-10-22 | 19.120 | 19.330 | 18.975 | 19.110 | 17.540 | 2,656,300 |
| 2021-10-21 | 19.170 | 19.340 | 19.030 | 19.100 | 17.531 | 2,516,600 |
| 2021-10-20 | 19.215 | 19.535 | 19.170 | 19.310 | 17.723 | 2,053,600 |
← NewerPage 21 of 21 · 1,255 trading days
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.