Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	17.530	17.930	17.460	17.840	16.374	2,837,100
2021-10-11	17.900	18.040	17.550	17.570	16.126	2,446,500
2021-10-08	17.970	18.330	17.880	17.900	16.429	3,097,400
2021-10-07	17.610	18.087	17.500	17.950	16.475	6,470,900
2021-10-06	17.190	17.620	17.030	17.580	16.135	3,827,100
2021-10-05	17.075	17.370	17.000	17.360	15.934	6,159,600
2021-10-04	16.720	17.190	16.690	17.020	15.621	3,331,700
2021-10-01	17.210	17.220	16.695	16.850	15.465	4,198,700
2021-09-30	17.350	17.555	17.085	17.100	15.695	5,830,800
2021-09-29	16.740	17.060	16.510	16.950	15.557	4,766,200
2021-09-28	17.040	17.108	16.715	16.770	15.392	4,795,200
2021-09-27	17.550	17.635	17.090	17.110	15.704	5,177,800
2021-09-24	17.700	17.850	17.560	17.560	16.117	4,287,100
2021-09-23	17.630	17.850	17.510	17.610	16.163	4,454,600
2021-09-22	17.550	17.730	17.420	17.430	15.998	2,420,500
2021-09-21	17.490	17.690	17.390	17.390	15.961	5,828,600
2021-09-20	17.650	17.820	16.925	17.350	15.924	6,400,700
2021-09-17	18.000	18.080	17.760	17.790	16.328	6,337,300
2021-09-16	18.300	18.310	17.840	17.900	16.429	3,226,100
2021-09-15	17.850	18.440	17.790	18.440	16.925	3,131,700
2021-09-14	18.680	18.680	17.990	18.000	16.383	3,601,100
2021-09-13	18.580	18.730	18.400	18.600	16.929	2,038,300
2021-09-10	19.000	19.000	18.430	18.440	16.784	2,023,000
2021-09-09	19.155	19.230	18.740	18.900	17.202	2,363,600
2021-09-08	18.810	19.290	18.707	19.200	17.475	2,158,500
2021-09-07	19.010	19.105	18.805	18.840	17.148	2,928,300
2021-09-03	19.190	19.270	18.990	19.110	17.394	1,614,900
2021-09-02	19.150	19.400	19.125	19.280	17.548	3,578,800
2021-09-01	19.240	19.375	19.090	19.150	17.430	2,955,900
2021-08-31	18.890	19.090	18.795	19.090	17.375	3,580,900
2021-08-30	18.750	19.055	18.700	18.850	17.157	3,329,500
2021-08-27	18.560	18.720	18.420	18.680	17.002	3,894,400
2021-08-26	18.950	19.050	18.470	18.490	16.829	3,668,200
2021-08-25	18.540	19.080	18.390	19.000	17.293	3,451,600
2021-08-24	18.200	18.540	18.110	18.450	16.793	2,976,600
2021-08-23	18.070	18.130	17.960	18.030	16.411	2,238,600
2021-08-20	17.860	18.170	17.700	18.130	16.502	2,324,300
2021-08-19	17.910	18.120	17.780	17.800	16.201	3,253,300
2021-08-18	18.050	18.210	17.920	18.010	16.392	2,076,800
2021-08-17	17.950	18.195	17.810	18.150	16.520	3,109,300
2021-08-16	18.270	18.430	17.955	17.980	16.365	2,418,700
2021-08-13	18.370	18.490	18.315	18.400	16.747	2,053,200
2021-08-12	18.420	18.450	18.055	18.390	16.738	3,001,000
2021-08-11	18.410	18.520	18.200	18.350	16.702	2,667,800
2021-08-10	18.890	18.890	18.355	18.490	16.829	3,325,500
2021-08-09	18.610	18.910	18.520	18.890	17.193	3,742,800
2021-08-06	18.360	18.825	18.328	18.560	16.893	3,351,100
2021-08-05	18.400	18.660	17.850	18.270	16.629	6,675,900
2021-08-04	18.820	19.050	18.550	18.910	17.212	3,187,000
2021-08-03	18.910	19.200	18.850	18.950	17.248	2,780,100
2021-08-02	19.250	19.350	18.960	18.980	17.275	2,968,600
2021-07-30	19.280	19.560	19.110	19.150	17.430	3,068,100
2021-07-29	19.550	19.600	19.344	19.380	17.639	2,352,100
2021-07-28	19.300	19.485	19.090	19.470	17.721	4,169,500
2021-07-27	19.080	19.290	18.740	19.270	17.539	2,575,900
2021-07-26	19.070	19.335	18.885	19.100	17.384	2,420,500
2021-07-23	18.770	19.140	18.690	19.100	17.384	2,679,500
2021-07-22	18.670	18.910	18.430	18.830	17.139	4,007,800
2021-07-21	18.190	18.575	18.150	18.320	16.675	2,709,500
2021-07-20	17.840	18.305	17.840	18.190	16.556	4,331,800

← NewerPage 22 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.