Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	18.730	19.225	18.690	18.760	16.555	4,558,000
2020-08-03	18.630	18.795	18.290	18.760	16.555	2,381,700
2020-07-31	18.790	18.860	18.430	18.660	16.467	2,507,800
2020-07-30	18.640	18.860	18.230	18.800	16.590	1,884,800
2020-07-29	18.480	18.910	18.440	18.870	16.652	2,509,700
2020-07-28	18.260	18.750	18.189	18.440	16.272	3,488,900
2020-07-27	18.880	18.884	18.000	18.200	16.061	5,009,000
2020-07-24	19.190	19.480	18.685	18.880	16.661	4,421,700
2020-07-23	19.460	19.620	19.070	19.160	16.908	5,564,100
2020-07-22	19.120	19.625	18.910	19.520	17.225	4,874,500
2020-07-21	19.180	19.620	19.150	19.240	16.978	2,580,800
2020-07-20	19.530	19.620	18.950	19.100	16.855	4,465,300
2020-07-17	19.410	19.700	19.405	19.620	17.314	1,621,100
2020-07-16	19.210	19.620	19.185	19.400	17.120	3,494,100
2020-07-15	19.390	19.565	19.174	19.300	17.031	2,404,100
2020-07-14	19.020	19.375	18.945	19.190	16.934	2,102,300
2020-07-13	18.960	19.490	18.850	19.110	16.864	3,541,000
2020-07-10	19.000	19.220	18.830	18.870	16.652	3,963,700
2020-07-09	19.440	19.440	18.713	19.000	16.767	2,586,200
2020-07-08	19.060	19.670	18.940	19.560	17.261	2,757,600
2020-07-07	19.110	19.110	18.895	18.980	16.749	2,666,100
2020-07-06	19.340	19.530	19.050	19.280	17.014	2,175,500
2020-07-02	19.390	19.470	18.940	19.040	16.802	3,236,600
2020-07-01	18.620	19.250	18.540	19.140	16.890	4,010,500
2020-06-30	18.600	18.720	18.320	18.620	16.431	4,131,000
2020-06-29	18.300	18.760	17.985	18.740	16.537	3,304,200
2020-06-26	18.730	18.800	17.820	18.130	15.999	8,666,900
2020-06-25	18.580	18.900	18.375	18.870	16.652	3,236,600
2020-06-24	18.670	18.880	18.420	18.610	16.422	4,048,000
2020-06-23	19.720	19.755	18.755	18.890	16.669	5,692,300
2020-06-22	19.800	19.840	19.290	19.650	17.340	4,792,400
2020-06-19	20.570	20.630	19.800	19.830	17.499	7,364,100
2020-06-18	20.080	20.430	20.020	20.290	17.905	4,704,000
2020-06-17	20.530	20.710	20.020	20.280	17.896	4,986,000
2020-06-16	20.460	21.000	20.220	20.490	18.081	4,619,900
2020-06-15	19.590	20.160	19.300	19.870	17.534	2,978,600
2020-06-12	20.310	20.560	19.730	20.200	17.706	4,000,200
2020-06-11	20.590	20.620	19.500	19.750	17.312	3,259,000
2020-06-10	21.160	21.430	20.540	21.220	18.600	4,236,300
2020-06-09	21.990	21.990	21.010	21.170	18.557	4,255,300
2020-06-08	21.210	22.015	21.000	22.000	19.284	6,988,700
2020-06-05	20.820	21.390	20.650	20.870	18.294	4,149,700
2020-06-04	20.740	20.840	19.940	20.280	17.776	3,989,000
2020-06-03	20.840	20.935	20.485	20.810	18.241	3,232,900
2020-06-02	21.040	21.265	20.515	20.630	18.083	4,414,300
2020-06-01	20.340	21.020	20.340	20.940	18.355	3,143,100
2020-05-29	20.760	20.940	20.140	20.440	17.917	7,388,300
2020-05-28	20.300	20.930	20.120	20.810	18.241	4,085,700
2020-05-27	20.050	20.120	19.570	20.120	17.636	3,483,300
2020-05-26	20.440	20.480	19.600	19.720	17.286	5,272,100
2020-05-22	19.540	19.835	19.310	19.810	17.365	1,969,800
2020-05-21	19.850	20.020	19.575	19.600	17.180	3,201,000
2020-05-20	19.800	20.590	19.785	19.990	17.522	4,293,300
2020-05-19	19.840	20.025	19.530	19.530	17.119	2,721,200
2020-05-18	19.220	20.030	19.220	19.920	17.461	4,311,500
2020-05-15	18.490	18.851	18.370	18.570	16.278	3,130,400
2020-05-14	17.710	18.745	17.610	18.710	16.400	3,079,300
2020-05-13	18.010	18.250	17.500	17.820	15.620	4,922,700
2020-05-12	18.270	18.500	18.030	18.100	15.866	2,913,000
2020-05-11	18.720	18.720	18.135	18.320	16.058	3,006,500

← NewerPage 27 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.