Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	18.720	18.720	18.135	18.320	16.058	3,006,500
2020-05-08	18.230	19.105	18.090	18.900	16.567	2,832,400
2020-05-07	18.420	18.540	17.880	17.950	15.734	4,784,200
2020-05-06	18.760	18.870	18.040	18.230	15.980	3,254,600
2020-05-05	20.680	20.680	18.680	18.720	16.409	5,490,000
2020-05-04	19.150	19.250	18.650	18.970	16.628	3,783,000
2020-05-01	19.160	19.520	18.850	19.350	16.961	3,537,300
2020-04-30	19.550	19.690	19.080	19.540	17.128	3,620,100
2020-04-29	19.790	20.200	19.470	19.750	17.312	5,214,900
2020-04-28	19.330	19.940	19.070	19.210	16.839	3,901,500
2020-04-27	18.390	19.070	18.130	18.950	16.611	3,005,900
2020-04-24	17.520	18.226	17.460	18.040	15.813	1,728,400
2020-04-23	17.750	17.770	17.370	17.500	15.340	2,386,400
2020-04-22	17.390	17.730	17.070	17.640	15.462	2,847,300
2020-04-21	16.530	17.075	16.360	17.020	14.919	4,577,500
2020-04-20	17.220	17.590	16.680	16.890	14.805	5,457,200
2020-04-17	16.500	17.630	16.410	17.540	15.375	4,376,100
2020-04-16	16.270	16.320	15.770	16.100	14.113	5,722,500
2020-04-15	16.870	16.970	15.975	16.190	14.191	5,434,600
2020-04-14	17.460	17.710	16.970	17.420	15.270	4,031,900
2020-04-13	17.690	17.740	16.470	17.140	15.024	2,806,900
2020-04-09	17.780	18.690	17.415	17.790	15.594	3,392,700
2020-04-08	16.400	17.530	16.310	17.460	15.305	2,937,600
2020-04-07	16.600	16.970	16.260	16.300	14.288	4,790,600
2020-04-06	16.490	16.820	15.730	16.020	14.042	6,454,300
2020-04-03	15.850	16.150	15.600	15.830	13.876	7,313,300
2020-04-02	15.160	16.030	15.090	15.980	14.007	6,455,400
2020-04-01	15.270	15.455	15.040	15.330	13.438	4,538,300
2020-03-31	15.830	16.260	15.595	15.960	13.990	5,448,300
2020-03-30	16.490	16.630	15.460	16.060	14.077	4,086,300
2020-03-27	15.210	16.710	14.720	16.390	14.367	6,820,300
2020-03-26	14.840	16.205	14.260	15.790	13.841	7,048,600
2020-03-25	14.570	15.530	13.860	14.690	12.877	6,976,600
2020-03-24	13.730	15.015	13.675	14.610	12.806	6,688,200
2020-03-23	14.030	14.120	12.705	12.920	11.325	9,830,700
2020-03-20	14.600	14.730	13.825	14.080	12.342	11,443,200
2020-03-19	12.430	14.440	12.340	14.220	12.465	7,457,700
2020-03-18	11.950	13.040	11.300	12.600	11.045	8,804,100
2020-03-17	14.070	14.380	12.665	12.890	11.299	5,373,900
2020-03-16	14.260	15.475	13.500	13.690	12.000	6,744,100
2020-03-13	15.410	15.910	14.510	15.490	13.459	8,778,900
2020-03-12	16.360	16.750	14.270	14.550	12.643	9,958,400
2020-03-11	18.760	18.940	17.270	17.790	15.458	9,774,300
2020-03-10	18.970	19.380	17.890	19.340	16.805	5,197,100
2020-03-09	19.040	19.315	18.040	18.430	16.014	7,633,800
2020-03-06	19.910	20.830	19.840	20.530	17.839	3,905,500
2020-03-05	20.880	21.000	20.380	20.640	17.934	4,195,700
2020-03-04	20.520	21.080	20.420	21.050	18.291	5,557,900
2020-03-03	20.250	21.030	20.100	20.250	17.595	5,850,400
2020-03-02	19.300	20.235	18.940	20.140	17.500	8,020,800
2020-02-28	20.430	20.430	18.750	19.230	16.709	12,553,900
2020-02-27	21.580	21.600	20.460	20.590	17.891	7,335,100
2020-02-26	22.320	22.625	21.670	21.680	18.838	6,505,700
2020-02-25	23.040	23.280	22.130	22.140	19.238	6,927,000
2020-02-24	23.180	23.190	22.620	22.980	19.968	3,824,400
2020-02-21	22.870	23.460	22.790	23.430	20.359	4,101,600
2020-02-20	22.710	22.960	22.585	22.910	19.907	3,439,100
2020-02-19	23.400	23.455	22.680	22.690	19.716	3,211,100
2020-02-18	23.380	23.600	23.160	23.360	20.298	4,229,100
2020-02-14	23.130	23.300	23.060	23.290	20.237	3,262,100

← NewerPage 28 of 43 · 2,525 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.