Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	18.130	18.220	17.305	17.350	15.421	4,082,000
2020-10-27	19.000	19.260	18.365	18.440	16.390	3,817,500
2020-10-26	19.140	19.200	18.750	19.090	16.967	1,970,700
2020-10-23	19.220	19.370	19.021	19.280	17.136	1,713,800
2020-10-22	18.990	19.195	18.650	19.060	16.941	1,943,700
2020-10-21	18.770	19.150	18.715	18.940	16.834	2,492,500
2020-10-20	18.950	19.200	18.795	18.950	16.843	2,256,400
2020-10-19	19.090	19.130	18.810	18.810	16.718	2,184,900
2020-10-16	18.790	19.265	18.655	19.020	16.905	2,492,500
2020-10-15	18.550	19.065	18.440	18.750	16.665	2,374,100
2020-10-14	18.100	19.020	18.070	18.760	16.674	4,168,400
2020-10-13	17.900	18.145	17.690	18.030	16.025	5,596,400
2020-10-12	17.940	18.180	17.780	18.000	15.999	3,888,500
2020-10-09	18.360	18.430	17.990	17.990	15.990	3,355,800
2020-10-08	17.940	18.310	17.900	18.280	16.247	5,212,600
2020-10-07	18.000	18.040	17.760	17.830	15.847	5,771,000
2020-10-06	17.850	18.220	17.740	17.950	15.954	6,051,800
2020-10-05	18.040	18.225	17.790	17.810	15.830	5,855,800
2020-10-02	17.440	18.040	17.210	17.990	15.990	4,149,100
2020-10-01	18.940	18.960	17.855	17.890	15.901	5,387,900
2020-09-30	18.670	18.980	18.330	18.860	16.763	7,880,600
2020-09-29	18.150	18.860	18.150	18.530	16.470	8,584,100
2020-09-28	18.160	18.210	17.935	17.970	15.972	3,745,300
2020-09-25	17.900	18.105	17.760	18.010	16.007	2,261,200
2020-09-24	17.950	18.110	17.640	17.990	15.990	2,915,800
2020-09-23	17.890	18.140	17.820	17.960	15.963	3,876,600
2020-09-22	18.080	18.190	17.680	17.820	15.839	4,177,500
2020-09-21	17.810	18.095	17.670	17.890	15.901	3,740,600
2020-09-18	18.250	18.500	18.015	18.110	16.096	4,210,800
2020-09-17	18.470	18.500	18.110	18.280	16.247	4,829,700
2020-09-16	18.320	18.830	18.300	18.610	16.541	4,199,100
2020-09-15	18.760	18.760	18.360	18.420	16.372	4,239,600
2020-09-14	18.510	18.880	18.250	18.870	16.652	2,871,500
2020-09-11	18.420	18.510	17.929	18.510	16.334	2,949,400
2020-09-10	18.380	18.415	18.080	18.090	15.964	1,860,800
2020-09-09	18.080	18.620	18.060	18.420	16.255	2,598,100
2020-09-08	18.230	18.400	17.750	17.850	15.752	2,845,400
2020-09-04	18.770	18.900	18.025	18.230	16.087	2,352,300
2020-09-03	19.260	19.520	18.665	18.750	16.546	2,076,000
2020-09-02	18.790	19.435	18.510	19.290	17.022	1,801,400
2020-09-01	19.110	19.110	18.680	18.760	16.555	2,036,100
2020-08-31	19.340	19.475	19.190	19.230	16.970	2,526,900
2020-08-28	19.250	19.325	18.960	19.300	17.031	1,030,500
2020-08-27	18.830	19.140	18.720	19.100	16.855	2,436,000
2020-08-26	19.000	19.020	18.480	18.760	16.555	2,115,800
2020-08-25	19.410	19.505	19.000	19.140	16.890	1,774,400
2020-08-24	19.160	19.410	18.900	19.300	17.031	1,748,500
2020-08-21	19.310	19.530	19.050	19.100	16.855	3,077,300
2020-08-20	19.600	19.750	19.340	19.400	17.120	2,021,100
2020-08-19	20.210	20.210	19.690	19.730	17.411	2,396,500
2020-08-18	19.400	20.400	19.350	20.140	17.773	6,428,000
2020-08-17	19.130	19.398	18.990	19.350	17.075	2,235,600
2020-08-14	18.930	19.195	18.800	19.050	16.811	1,316,300
2020-08-13	19.270	19.330	18.990	19.110	16.864	1,064,100
2020-08-12	19.080	19.440	19.020	19.340	17.067	2,371,800
2020-08-11	19.380	19.660	18.850	18.890	16.669	2,335,400
2020-08-10	18.930	19.270	18.810	19.200	16.943	2,421,600
2020-08-07	18.730	19.145	18.485	18.900	16.678	3,991,100
2020-08-06	18.130	18.965	18.130	18.830	16.617	2,813,900
2020-08-05	19.000	19.390	18.095	18.260	16.114	4,892,800

← NewerPage 26 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.