Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	24.120	24.415	24.050	24.140	20.767	4,263,000
2019-08-21	23.940	24.190	23.760	24.110	20.741	6,583,200
2019-08-20	23.610	23.830	23.290	23.790	20.466	7,207,500
2019-08-19	23.990	23.990	23.455	23.690	20.380	5,318,100
2019-08-16	22.700	23.740	22.700	23.690	20.380	5,835,000
2019-08-15	22.400	22.740	22.250	22.610	19.451	5,829,700
2019-08-14	22.530	22.870	22.220	22.290	19.176	8,127,100
2019-08-13	22.050	22.740	22.000	22.590	19.434	4,371,500
2019-08-12	22.030	22.110	21.745	22.100	19.012	1,880,900
2019-08-09	22.700	22.770	22.130	22.130	19.038	3,182,400
2019-08-08	22.090	22.830	22.045	22.750	19.571	4,783,200
2019-08-07	22.230	22.610	22.060	22.060	18.978	6,233,800
2019-08-06	21.750	22.325	21.630	22.280	19.167	5,022,400
2019-08-05	21.840	21.955	21.510	21.720	18.685	5,243,000
2019-08-02	21.750	22.360	21.350	22.040	18.961	4,687,400
2019-08-01	21.450	21.800	21.350	21.550	18.539	3,266,500
2019-07-31	21.850	21.965	21.430	21.460	18.462	5,401,600
2019-07-30	21.680	21.900	21.600	21.870	18.814	2,870,400
2019-07-29	21.770	21.935	21.530	21.770	18.728	3,175,100
2019-07-26	21.950	22.060	21.650	21.750	18.711	1,956,000
2019-07-25	21.460	22.075	21.440	21.920	18.857	2,949,900
2019-07-24	21.410	21.635	21.325	21.560	18.548	1,959,100
2019-07-23	21.670	21.680	21.365	21.430	18.436	2,451,400
2019-07-22	21.840	21.855	21.580	21.610	18.591	2,981,300
2019-07-19	22.140	22.270	21.830	21.830	18.780	2,978,900
2019-07-18	22.170	22.280	21.840	22.110	19.021	2,598,000
2019-07-17	21.950	22.370	21.950	22.220	19.116	3,056,700
2019-07-16	22.450	22.640	21.860	21.970	18.900	4,410,100
2019-07-15	22.600	22.640	22.350	22.550	19.399	2,719,200
2019-07-12	22.470	22.720	22.220	22.580	19.425	2,316,000
2019-07-11	22.440	22.460	22.160	22.390	19.262	5,320,800
2019-07-10	22.440	22.755	22.390	22.430	19.296	3,610,700
2019-07-09	22.390	22.560	22.260	22.420	19.288	3,373,000
2019-07-08	22.410	22.560	22.170	22.430	19.296	4,829,400
2019-07-05	22.460	22.840	22.390	22.540	19.391	3,071,800
2019-07-03	22.690	22.890	22.515	22.540	19.391	6,179,900
2019-07-02	22.790	22.840	22.430	22.620	19.460	4,029,900
2019-07-01	22.710	22.850	22.430	22.760	19.580	4,171,100
2019-06-28	22.300	22.665	22.290	22.640	19.477	8,405,600
2019-06-27	22.260	22.370	21.890	22.240	19.133	9,463,400
2019-06-26	23.330	23.470	22.200	22.260	19.150	9,892,000
2019-06-25	23.900	23.910	23.290	23.370	20.105	5,542,400
2019-06-24	24.200	24.225	23.770	23.890	20.552	4,640,000
2019-06-21	24.210	24.320	23.750	24.100	20.733	11,378,100
2019-06-20	24.110	24.250	23.900	24.190	20.810	3,043,400
2019-06-19	23.600	23.920	23.590	23.820	20.492	3,856,000
2019-06-18	23.440	23.720	23.360	23.600	20.303	4,431,900
2019-06-17	23.740	23.750	23.165	23.260	20.010	6,941,800
2019-06-14	23.860	23.900	23.555	23.770	20.449	2,875,100
2019-06-13	24.140	24.340	23.745	23.860	20.526	3,474,800
2019-06-12	24.620	24.700	24.040	24.220	20.729	3,577,100
2019-06-11	24.120	24.590	24.040	24.570	21.028	2,895,400
2019-06-10	24.300	24.480	24.035	24.110	20.634	2,852,300
2019-06-07	24.720	24.810	24.290	24.310	20.806	4,268,600
2019-06-06	24.710	25.140	24.410	24.620	21.071	2,783,900
2019-06-05	24.370	24.690	24.100	24.610	21.062	3,995,100
2019-06-04	24.120	24.310	23.515	24.270	20.771	5,738,800
2019-06-03	23.620	23.890	23.530	23.760	20.335	3,868,100
2019-05-31	23.230	23.865	23.190	23.560	20.164	7,731,200
2019-05-30	23.980	24.120	22.960	23.420	20.044	6,915,600

← NewerPage 31 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.