Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	20.850	20.940	20.680	20.800	18.626	3,955,200
2021-01-25	21.230	21.520	20.840	20.850	18.671	4,918,000
2021-01-22	21.050	21.425	20.790	21.340	19.109	3,934,800
2021-01-21	21.370	21.460	20.960	21.190	18.975	4,557,000
2021-01-20	21.710	21.820	21.310	21.420	19.181	4,582,300
2021-01-19	21.660	21.880	21.510	21.710	19.441	3,681,900
2021-01-15	21.290	21.690	21.233	21.510	19.262	4,013,300
2021-01-14	21.870	21.900	21.305	21.330	19.100	4,129,800
2021-01-13	21.550	21.980	21.460	21.800	19.521	3,054,200
2021-01-12	21.260	21.720	21.200	21.560	19.306	3,927,400
2021-01-11	20.740	21.270	20.560	21.170	18.957	4,897,000
2021-01-08	20.300	21.060	20.280	20.990	18.796	4,281,800
2021-01-07	20.300	20.610	20.120	20.180	18.071	3,347,200
2021-01-06	20.010	20.900	20.010	20.290	18.169	5,533,600
2021-01-05	19.160	20.050	19.130	19.820	17.748	4,014,400
2021-01-04	19.640	19.730	19.155	19.180	17.175	4,338,400
2020-12-31	19.560	19.750	19.400	19.660	17.605	2,653,800
2020-12-30	18.820	19.532	18.800	19.490	17.453	3,357,200
2020-12-29	19.200	19.330	18.860	18.900	16.924	2,394,700
2020-12-28	18.800	19.160	18.770	19.120	17.121	2,379,500
2020-12-24	18.790	18.800	18.475	18.710	16.754	1,503,700
2020-12-23	18.250	18.570	18.081	18.470	16.539	4,270,100
2020-12-22	17.770	18.155	17.680	18.130	16.235	4,624,500
2020-12-21	17.740	17.775	17.390	17.560	15.725	5,939,100
2020-12-18	17.900	18.080	17.580	17.650	15.805	5,841,600
2020-12-17	17.980	18.110	17.785	17.930	16.056	4,985,800
2020-12-16	18.530	18.550	17.910	18.080	16.190	3,949,400
2020-12-15	18.200	18.515	17.960	18.460	16.530	4,275,100
2020-12-14	18.510	18.620	17.985	18.140	16.123	5,038,700
2020-12-11	18.640	18.720	18.215	18.280	16.247	4,090,100
2020-12-10	19.010	19.075	18.675	18.820	16.727	3,746,500
2020-12-09	19.000	19.140	18.825	19.010	16.896	2,899,400
2020-12-08	18.810	18.970	18.525	18.950	16.843	3,582,500
2020-12-07	19.200	19.200	18.660	18.970	16.861	3,878,300
2020-12-04	18.890	19.240	18.880	19.150	17.021	2,387,000
2020-12-03	18.840	18.950	18.605	18.770	16.683	2,436,000
2020-12-02	18.640	18.890	18.500	18.870	16.772	1,826,400
2020-12-01	18.750	19.120	18.690	18.780	16.692	2,870,500
2020-11-30	19.590	19.680	18.580	18.680	16.603	4,669,400
2020-11-27	19.510	19.650	19.460	19.590	17.412	1,391,500
2020-11-25	19.370	19.577	19.235	19.470	17.305	2,248,600
2020-11-24	18.840	19.380	18.600	19.370	17.216	3,340,600
2020-11-23	18.340	18.670	18.320	18.570	16.505	1,991,300
2020-11-20	18.450	18.690	18.180	18.200	16.176	2,012,300
2020-11-19	18.570	18.730	18.180	18.530	16.470	2,798,300
2020-11-18	19.350	19.490	18.610	18.620	16.550	3,483,800
2020-11-17	19.600	19.800	19.110	19.330	17.181	2,616,500
2020-11-16	20.000	20.160	19.570	19.800	17.598	2,962,300
2020-11-13	19.170	19.845	19.170	19.730	17.536	2,649,500
2020-11-12	19.710	19.855	18.830	19.030	16.914	3,940,100
2020-11-11	20.210	20.320	19.410	19.640	17.456	3,453,400
2020-11-10	18.990	20.195	18.850	20.180	17.936	4,548,300
2020-11-09	19.010	19.650	18.640	18.910	16.807	4,571,800
2020-11-06	18.370	18.730	18.240	18.260	16.230	2,266,100
2020-11-05	18.530	18.980	18.335	18.490	16.434	2,319,500
2020-11-04	18.600	18.880	18.063	18.340	16.301	3,310,900
2020-11-03	18.050	18.680	18.030	18.390	16.345	4,046,000
2020-11-02	17.590	17.910	17.420	17.740	15.767	5,941,700
2020-10-30	17.310	17.655	17.230	17.370	15.439	3,819,500
2020-10-29	17.190	17.530	16.910	17.340	15.412	3,114,600

← NewerPage 25 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.