Vistra Corp. historical data

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

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
2021-10-19	19.540	19.630	19.190	19.210	17.632	2,754,800
2021-10-18	19.470	19.525	19.250	19.330	17.742	10,655,000
2021-10-15	19.690	19.870	19.430	19.680	18.063	3,273,300
2021-10-14	19.960	20.100	19.490	19.570	17.962	6,521,300
2021-10-13	19.500	19.900	19.250	19.810	18.182	15,378,700

← NewerPage 21 of 43 · 2,524 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.