Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	26.390	26.510	26.125	26.200	22.647	7,102,000
2019-11-14	26.060	26.530	25.840	26.340	22.768	10,555,700
2019-11-13	26.290	26.290	25.980	26.000	22.474	3,509,000
2019-11-12	26.010	26.480	26.010	26.300	22.734	3,348,800
2019-11-11	26.040	26.220	26.010	26.090	22.552	3,014,700
2019-11-08	26.210	26.290	25.888	26.000	22.474	3,823,000
2019-11-07	26.230	26.730	25.825	26.210	22.656	5,206,900
2019-11-06	26.440	26.580	25.650	25.750	22.258	4,139,700
2019-11-05	27.560	27.960	26.325	26.360	22.785	5,592,900
2019-11-04	27.130	27.520	27.070	27.370	23.659	4,911,800
2019-11-01	27.090	27.280	26.950	27.170	23.486	3,485,700
2019-10-31	27.200	27.420	26.980	27.030	23.365	3,552,900
2019-10-30	27.080	27.290	26.830	27.250	23.555	4,523,800
2019-10-29	26.860	27.185	26.790	27.030	23.365	4,210,100
2019-10-28	27.140	27.235	26.980	26.990	23.330	2,671,700
2019-10-25	26.950	27.150	26.920	27.100	23.425	3,156,500
2019-10-24	27.170	27.170	26.850	26.990	23.330	2,787,000
2019-10-23	27.060	27.165	26.880	27.040	23.373	2,594,800
2019-10-22	27.120	27.205	26.940	27.100	23.425	2,334,500
2019-10-21	26.950	27.220	26.950	27.050	23.382	3,258,200
2019-10-18	26.840	26.945	26.570	26.790	23.157	4,131,700
2019-10-17	26.760	26.930	26.640	26.840	23.200	2,899,100
2019-10-16	26.840	26.940	26.540	26.660	23.045	2,974,300
2019-10-15	27.000	27.150	26.805	26.900	23.252	3,470,900
2019-10-14	27.230	27.230	26.910	26.970	23.313	2,106,400
2019-10-11	27.030	27.415	26.930	27.090	23.416	3,626,200
2019-10-10	27.050	27.050	26.750	26.920	23.270	3,639,100
2019-10-09	27.180	27.320	26.940	27.070	23.399	3,013,700
2019-10-08	26.940	27.480	26.820	27.140	23.460	4,395,500
2019-10-07	26.930	27.220	26.810	27.000	23.339	4,198,200
2019-10-04	26.340	26.930	26.170	26.930	23.278	2,798,200
2019-10-03	26.160	26.295	26.020	26.230	22.673	3,152,900
2019-10-02	26.390	26.462	26.120	26.120	22.578	5,042,500
2019-10-01	26.710	26.870	26.470	26.500	22.907	2,711,000
2019-09-30	26.620	26.880	26.590	26.730	23.105	4,049,400
2019-09-27	26.940	26.970	26.545	26.740	23.114	3,232,400
2019-09-26	27.150	27.160	26.760	26.880	23.235	3,351,900
2019-09-25	26.910	27.210	26.740	27.150	23.468	3,781,200
2019-09-24	27.020	27.210	26.710	26.980	23.321	4,222,900
2019-09-23	27.080	27.230	26.925	26.960	23.304	4,127,200
2019-09-20	26.800	27.190	26.660	27.140	23.460	9,024,200
2019-09-19	26.850	26.920	26.580	26.680	23.062	4,201,100
2019-09-18	26.710	26.830	26.480	26.750	23.123	6,021,000
2019-09-17	26.590	26.945	26.560	26.660	23.045	7,206,700
2019-09-16	26.260	26.680	26.120	26.560	22.958	4,657,500
2019-09-13	26.000	26.280	25.840	26.250	22.690	3,741,800
2019-09-12	26.010	26.485	25.980	26.270	22.600	3,636,600
2019-09-11	25.630	26.100	25.594	25.970	22.342	9,105,700
2019-09-10	25.630	26.120	25.585	25.620	22.040	6,054,100
2019-09-09	25.520	25.670	25.380	25.550	21.980	5,314,100
2019-09-06	25.750	25.880	25.400	25.530	21.963	4,901,800
2019-09-05	25.220	25.720	25.105	25.680	22.092	3,816,200
2019-09-04	25.300	25.460	25.020	25.220	21.696	3,647,800
2019-09-03	24.900	25.110	24.790	25.070	21.567	4,526,500
2019-08-30	24.500	25.017	24.500	24.950	21.464	3,064,800
2019-08-29	24.200	24.440	24.180	24.400	20.991	4,064,700
2019-08-28	24.000	24.055	23.930	24.040	20.681	2,858,900
2019-08-27	24.350	24.590	23.950	23.990	20.638	4,009,600
2019-08-26	24.100	24.270	23.950	24.260	20.870	3,064,000
2019-08-23	24.220	24.400	23.900	23.980	20.630	5,871,000

← NewerPage 30 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.