Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	24.580	24.650	23.750	24.020	20.557	5,216,100
2019-05-28	24.570	24.895	24.305	24.590	21.045	5,944,700
2019-05-24	24.830	24.920	24.480	24.480	20.951	3,022,300
2019-05-23	25.310	25.330	24.595	24.800	21.225	4,289,000
2019-05-22	25.640	25.750	25.280	25.450	21.781	3,870,800
2019-05-21	25.130	25.980	25.130	25.750	22.038	8,589,500
2019-05-20	24.750	25.310	24.690	25.060	21.447	4,867,300
2019-05-17	24.450	24.990	24.420	24.810	21.233	5,581,100
2019-05-16	24.480	24.880	24.430	24.660	21.105	3,576,600
2019-05-15	24.540	24.810	24.280	24.500	20.968	3,506,800
2019-05-14	24.550	25.010	24.500	24.570	21.028	5,193,500
2019-05-13	24.450	24.490	24.030	24.470	20.942	5,866,300
2019-05-10	24.920	25.010	24.570	24.830	21.251	4,873,900
2019-05-09	24.950	25.040	24.515	24.850	21.268	5,930,200
2019-05-08	25.900	26.020	24.600	25.190	21.559	10,494,100
2019-05-07	26.100	26.570	26.070	26.150	22.380	5,209,900
2019-05-06	26.830	26.850	26.070	26.310	22.517	5,325,500
2019-05-03	27.560	27.860	26.595	26.660	22.817	5,232,500
2019-05-02	27.110	27.480	27.065	27.250	23.322	4,376,300
2019-05-01	27.230	27.460	27.110	27.250	23.322	3,825,500
2019-04-30	27.020	27.270	26.935	27.250	23.322	6,184,100
2019-04-29	27.070	27.150	26.900	27.050	23.151	2,567,200
2019-04-26	26.920	27.100	26.870	27.020	23.125	3,630,800
2019-04-25	26.610	27.000	26.425	26.800	22.937	3,315,700
2019-04-24	26.450	26.700	26.330	26.590	22.757	2,735,200
2019-04-23	26.260	26.570	26.210	26.420	22.611	2,535,000
2019-04-22	25.990	26.330	25.990	26.200	22.423	3,166,900
2019-04-18	25.790	26.160	25.730	26.010	22.260	3,179,200
2019-04-17	26.050	26.210	25.490	25.670	21.970	3,477,200
2019-04-16	25.980	26.260	25.945	25.980	22.235	3,230,800
2019-04-15	26.130	26.365	25.890	25.990	22.243	2,842,700
2019-04-12	26.110	26.150	25.920	26.100	22.338	3,590,200
2019-04-11	25.970	26.160	25.900	26.040	22.286	3,489,700
2019-04-10	25.530	26.060	25.460	25.900	22.166	3,990,200
2019-04-09	25.770	25.805	25.310	25.490	21.815	4,313,100
2019-04-08	25.900	25.920	25.600	25.760	22.047	3,864,600
2019-04-05	26.120	26.150	25.765	25.940	22.201	3,946,000
2019-04-04	26.140	26.210	25.840	26.050	22.295	3,376,600
2019-04-03	26.340	26.610	26.150	26.190	22.415	3,727,000
2019-04-02	26.070	26.340	25.910	26.320	22.526	2,903,700
2019-04-01	26.150	26.385	25.840	26.030	22.278	2,725,300
2019-03-29	25.720	26.200	25.720	26.030	22.278	4,165,800
2019-03-28	25.950	26.075	25.685	25.800	22.081	4,626,300
2019-03-27	26.020	26.100	25.660	25.900	22.166	5,556,500
2019-03-26	26.220	26.305	25.850	25.960	22.218	3,703,400
2019-03-25	26.080	26.350	25.790	26.090	22.329	4,295,800
2019-03-22	26.250	26.360	25.940	25.980	22.235	3,882,300
2019-03-21	25.630	26.250	25.630	26.140	22.372	2,994,500
2019-03-20	25.610	25.920	25.560	25.600	21.910	4,261,900
2019-03-19	25.810	25.970	25.495	25.580	21.892	2,720,900
2019-03-18	25.580	25.790	25.525	25.790	22.072	2,922,700
2019-03-15	25.550	25.860	25.310	25.590	21.901	3,760,700
2019-03-14	25.870	25.870	25.500	25.550	21.867	2,368,000
2019-03-13	25.960	26.410	25.935	26.020	22.162	5,225,600
2019-03-12	25.320	25.920	25.150	25.880	22.043	4,597,900
2019-03-11	25.160	25.330	25.050	25.250	21.506	3,277,400
2019-03-08	24.760	25.140	24.570	25.130	21.404	3,973,000
2019-03-07	25.310	25.440	24.840	24.940	21.242	3,579,100
2019-03-06	25.430	25.530	25.130	25.230	21.489	4,467,900
2019-03-05	25.340	25.705	24.970	25.480	21.702	5,089,800

← NewerPage 32 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.