Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	22.930	23.090	22.860	23.070	20.046	1,847,200
2020-02-12	22.830	23.195	22.830	22.930	19.924	5,164,400
2020-02-11	22.370	23.440	22.330	22.980	19.968	9,173,400
2020-02-10	22.300	22.375	22.070	22.270	19.351	2,971,400
2020-02-07	21.740	22.360	21.740	22.300	19.377	4,736,800
2020-02-06	21.960	22.010	21.720	21.720	18.873	3,945,300
2020-02-05	22.070	22.505	21.850	21.930	19.055	4,304,300
2020-02-04	22.680	22.830	22.040	22.040	19.151	3,919,600
2020-02-03	22.530	22.750	22.370	22.570	19.611	3,294,300
2020-01-31	22.300	22.600	22.220	22.520	19.568	5,032,700
2020-01-30	22.160	22.450	21.820	22.410	19.472	4,797,800
2020-01-29	21.510	22.220	21.360	22.130	19.229	5,300,400
2020-01-28	21.710	21.790	21.540	21.540	18.716	2,610,400
2020-01-27	22.010	22.090	21.650	21.650	18.812	3,040,000
2020-01-24	22.880	22.935	22.060	22.170	19.264	3,768,600
2020-01-23	22.770	23.010	22.630	22.960	19.950	3,577,200
2020-01-22	22.830	23.020	22.690	22.740	19.759	2,727,500
2020-01-21	22.930	22.990	22.700	22.710	19.733	3,703,100
2020-01-17	23.260	23.360	22.930	22.940	19.933	3,208,700
2020-01-16	22.810	23.430	22.810	23.200	20.159	6,538,100
2020-01-15	22.600	23.010	22.600	22.730	19.750	4,738,600
2020-01-14	22.510	22.740	22.480	22.670	19.698	3,805,800
2020-01-13	22.720	22.860	22.500	22.530	19.577	5,545,700
2020-01-10	22.860	23.065	22.665	22.760	19.776	4,132,500
2020-01-09	23.150	23.220	22.830	22.860	19.863	3,955,900
2020-01-08	22.790	23.215	22.700	23.130	20.098	5,776,900
2020-01-07	22.610	22.880	22.535	22.830	19.837	4,697,800
2020-01-06	23.040	23.135	22.610	22.690	19.716	4,901,400
2020-01-03	22.720	23.130	22.720	23.080	20.055	3,768,200
2020-01-02	23.080	23.080	22.625	22.840	19.846	3,934,900
2019-12-31	22.740	23.050	22.720	22.990	19.976	3,475,900
2019-12-30	22.720	23.015	22.685	22.820	19.829	3,846,800
2019-12-27	23.000	23.090	22.645	22.820	19.829	4,282,600
2019-12-26	23.550	23.580	22.970	23.030	20.011	3,350,000
2019-12-24	23.680	23.710	23.440	23.490	20.411	1,177,000
2019-12-23	24.070	24.080	23.550	23.650	20.550	4,751,000
2019-12-20	24.280	24.600	23.940	24.010	20.863	13,691,800
2019-12-19	23.890	24.515	23.880	24.230	21.054	7,397,400
2019-12-18	23.900	24.190	23.740	23.880	20.750	5,735,300
2019-12-17	24.390	24.410	23.830	23.940	20.802	5,751,700
2019-12-16	23.680	24.305	23.660	24.240	21.062	6,451,200
2019-12-13	24.000	24.100	23.660	23.710	20.602	3,242,500
2019-12-12	24.000	24.235	23.920	24.050	20.789	3,563,300
2019-12-11	23.780	24.110	23.780	23.900	20.659	3,455,300
2019-12-10	23.900	24.060	23.435	23.840	20.607	7,237,800
2019-12-09	24.170	24.265	23.570	23.670	20.460	7,410,700
2019-12-06	24.480	24.590	24.010	24.090	20.823	7,784,500
2019-12-05	25.210	25.300	24.330	24.450	21.134	7,182,300
2019-12-04	25.730	25.730	24.945	25.110	21.705	15,051,700
2019-12-03	26.430	26.510	26.090	26.410	22.829	2,968,000
2019-12-02	26.520	26.690	26.440	26.460	22.872	3,318,000
2019-11-29	26.430	26.680	26.265	26.530	22.932	1,477,800
2019-11-27	26.280	26.510	26.140	26.480	22.889	1,759,300
2019-11-26	26.310	26.310	26.005	26.170	22.621	3,042,500
2019-11-25	26.500	26.700	26.170	26.270	22.708	2,721,100
2019-11-22	26.430	26.690	26.300	26.530	22.932	2,878,300
2019-11-21	26.720	26.800	26.270	26.440	22.855	3,049,600
2019-11-20	26.360	26.690	26.360	26.690	23.071	4,800,800
2019-11-19	26.720	26.720	26.200	26.440	22.855	4,163,900
2019-11-18	26.280	26.780	26.245	26.680	23.062	6,045,000

← NewerPage 29 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.