Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	18.500	18.630	17.720	17.790	16.192	3,924,600
2021-07-16	18.940	19.125	18.760	18.810	17.121	3,520,400
2021-07-15	18.630	18.900	18.470	18.820	17.130	3,170,600
2021-07-14	18.820	19.020	18.740	18.800	17.111	2,202,800
2021-07-13	19.390	19.390	18.790	18.820	17.130	3,290,900
2021-07-12	19.210	19.310	18.980	19.310	17.576	3,596,200
2021-07-09	19.200	19.565	19.090	19.320	17.585	4,442,500
2021-07-08	19.050	19.060	18.650	18.750	17.066	6,707,600
2021-07-07	18.610	19.530	18.550	19.390	17.648	9,637,400
2021-07-06	18.980	19.020	18.050	18.340	16.693	5,254,000
2021-07-02	18.910	19.240	18.730	19.040	17.330	4,047,600
2021-07-01	18.650	18.965	18.575	18.880	17.184	3,824,000
2021-06-30	18.410	18.620	18.190	18.550	16.884	4,950,700
2021-06-29	18.870	18.940	18.310	18.390	16.738	4,640,600
2021-06-28	18.400	18.835	18.220	18.810	17.121	4,082,600
2021-06-25	18.250	18.490	18.180	18.390	16.738	4,748,300
2021-06-24	17.760	18.280	17.630	18.250	16.611	3,520,700
2021-06-23	17.880	17.940	17.700	17.750	16.156	2,634,300
2021-06-22	17.870	18.040	17.740	17.880	16.274	5,578,200
2021-06-21	17.640	17.960	17.570	17.920	16.310	3,130,200
2021-06-18	18.060	18.100	17.420	17.470	15.901	4,557,600
2021-06-17	18.120	18.205	17.975	18.150	16.520	4,186,800
2021-06-16	18.450	18.570	17.960	18.140	16.511	4,213,500
2021-06-15	18.280	18.490	18.080	18.410	16.756	3,242,700
2021-06-14	18.630	18.670	18.240	18.390	16.602	3,619,000
2021-06-11	18.250	18.650	18.160	18.630	16.818	3,584,100
2021-06-10	18.340	18.340	17.940	18.170	16.403	3,314,200
2021-06-09	18.240	18.370	18.080	18.280	16.502	4,303,900
2021-06-08	17.660	18.275	17.520	18.150	16.385	7,152,800
2021-06-07	17.455	17.730	17.300	17.610	15.898	5,554,300
2021-06-04	17.300	17.460	17.140	17.400	15.708	6,969,200
2021-06-03	16.310	17.460	16.060	17.370	15.681	8,380,000
2021-06-02	16.500	16.840	16.330	16.750	15.121	6,838,600
2021-06-01	16.300	16.530	16.180	16.450	14.850	6,135,200
2021-05-28	16.010	16.230	15.950	16.170	14.598	6,334,900
2021-05-27	16.240	16.320	15.910	16.060	14.498	7,598,500
2021-05-26	16.150	16.370	16.060	16.230	14.652	4,062,200
2021-05-25	16.550	16.680	16.170	16.180	14.607	5,289,100
2021-05-24	16.820	16.860	16.425	16.660	15.040	3,052,900
2021-05-21	16.570	16.800	16.510	16.680	15.058	4,327,700
2021-05-20	16.690	16.897	16.470	16.480	14.877	8,113,000
2021-05-19	15.970	16.560	15.860	16.530	14.923	5,856,100
2021-05-18	15.910	16.335	15.800	16.150	14.580	5,171,000
2021-05-17	16.220	16.320	15.760	15.920	14.372	6,588,000
2021-05-14	16.170	16.685	16.160	16.380	14.787	4,340,800
2021-05-13	16.070	16.350	15.940	16.060	14.498	6,655,500
2021-05-12	16.340	16.530	15.980	16.000	14.444	7,436,500
2021-05-11	16.120	16.430	16.020	16.330	14.742	7,179,100
2021-05-10	16.240	16.450	16.000	16.010	14.453	4,886,200
2021-05-07	16.060	16.060	15.470	16.050	14.489	11,042,400
2021-05-06	16.240	16.320	15.520	16.060	14.498	9,773,300
2021-05-05	16.320	16.400	15.700	16.260	14.679	14,499,100
2021-05-04	16.860	16.860	16.290	16.290	14.706	7,868,300
2021-05-03	16.910	17.060	16.800	16.800	15.166	3,636,100
2021-04-30	16.990	17.080	16.760	16.870	15.230	4,121,100
2021-04-29	16.890	17.315	16.840	17.060	15.401	6,223,600
2021-04-28	16.760	16.880	16.720	16.790	15.157	5,003,800
2021-04-27	17.000	17.060	16.740	16.840	15.202	5,617,800
2021-04-26	16.830	17.415	16.630	17.050	15.392	8,312,600
2021-04-23	17.420	17.530	17.230	17.490	15.789	3,212,900

← NewerPage 23 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.