Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	17.830	17.990	17.410	17.420	15.726	5,103,500
2021-04-21	17.750	17.910	17.650	17.760	16.033	4,484,600
2021-04-20	17.830	18.060	17.715	17.810	16.078	4,265,200
2021-04-19	18.000	18.020	17.810	17.860	16.123	4,248,300
2021-04-16	17.960	18.010	17.730	17.800	16.069	4,379,800
2021-04-15	17.630	17.920	17.630	17.920	16.177	3,589,200
2021-04-14	17.750	17.820	17.520	17.630	15.916	3,579,900
2021-04-13	17.150	17.650	17.010	17.550	15.843	4,713,200
2021-04-12	17.480	17.610	17.120	17.160	15.491	4,964,500
2021-04-09	17.540	17.650	17.250	17.500	15.798	4,556,300
2021-04-08	17.730	17.800	17.550	17.600	15.889	2,668,700
2021-04-07	17.850	17.930	17.600	17.690	15.970	3,215,300
2021-04-06	17.500	18.005	17.470	17.880	16.141	5,133,700
2021-04-05	17.900	17.990	17.510	17.680	15.961	3,738,500
2021-04-01	17.650	17.740	17.350	17.720	15.997	3,120,500
2021-03-31	17.870	17.940	17.670	17.680	15.961	4,724,100
2021-03-30	17.610	17.820	17.450	17.810	16.078	4,370,300
2021-03-29	16.830	17.740	16.770	17.620	15.907	6,447,700
2021-03-26	17.080	17.185	16.600	16.870	15.230	4,641,400
2021-03-25	16.880	17.278	16.610	17.050	15.392	6,400,900
2021-03-24	16.660	17.190	16.600	16.820	15.184	6,247,400
2021-03-23	16.790	17.095	16.630	16.700	15.076	6,574,200
2021-03-22	17.160	17.340	16.630	16.700	15.076	7,602,400
2021-03-19	16.800	17.350	16.640	17.300	15.618	8,380,700
2021-03-18	17.160	17.295	16.770	16.790	15.157	7,972,800
2021-03-17	17.010	17.710	17.010	17.290	15.609	10,168,500
2021-03-16	18.310	18.310	17.920	18.120	16.358	6,541,200
2021-03-15	18.400	18.640	18.220	18.590	16.647	8,233,700
2021-03-12	18.860	19.020	18.155	18.400	16.477	12,757,300
2021-03-11	19.500	19.627	18.305	18.810	16.844	8,720,600
2021-03-10	18.630	19.565	18.630	19.520	17.480	7,075,900
2021-03-09	18.900	19.360	18.540	18.650	16.701	8,209,800
2021-03-08	18.070	19.175	18.040	18.880	16.907	7,913,400
2021-03-05	17.870	18.090	17.320	17.820	15.957	7,587,200
2021-03-04	16.650	17.570	16.470	17.490	15.662	10,713,400
2021-03-03	16.600	16.790	16.195	16.430	14.713	12,035,100
2021-03-02	17.510	17.510	16.690	16.700	14.954	12,942,800
2021-03-01	18.010	18.300	17.370	17.410	15.590	21,195,500
2021-02-26	18.660	19.200	17.115	17.250	15.447	29,798,900
2021-02-25	23.740	24.010	22.730	22.760	20.381	7,078,900
2021-02-24	23.560	24.200	23.410	23.830	21.339	5,513,700
2021-02-23	23.050	23.480	22.455	23.380	20.936	6,475,000
2021-02-22	23.000	23.230	22.715	23.050	20.641	5,783,800
2021-02-19	23.240	23.340	22.800	22.910	20.515	5,536,300
2021-02-18	22.140	23.300	22.020	23.150	20.730	9,159,900
2021-02-17	22.000	22.300	21.710	22.010	19.709	4,514,400
2021-02-16	21.990	22.120	21.710	21.910	19.620	6,371,500
2021-02-12	21.580	21.610	21.215	21.330	19.100	2,375,300
2021-02-11	21.490	21.630	21.340	21.520	19.271	3,888,000
2021-02-10	21.530	21.585	21.080	21.450	19.208	2,079,000
2021-02-09	21.120	21.470	20.980	21.330	19.100	2,680,600
2021-02-08	21.100	21.370	20.840	21.040	18.841	3,620,900
2021-02-05	21.260	21.270	20.925	21.050	18.850	2,866,800
2021-02-04	21.350	21.430	20.860	21.090	18.886	4,385,400
2021-02-03	20.640	21.730	20.550	21.300	19.074	7,976,200
2021-02-02	20.570	21.115	20.470	20.820	18.644	4,558,200
2021-02-01	20.020	20.550	19.920	20.370	18.241	3,389,100
2021-01-29	20.060	20.480	19.970	19.970	17.883	3,904,200
2021-01-28	20.160	20.480	19.780	20.180	18.071	3,319,200
2021-01-27	20.550	20.900	20.180	20.180	18.071	5,036,100

← NewerPage 24 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.