Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	26.680	26.750	25.040	25.430	21.660	7,132,300
2019-03-01	26.170	26.620	25.995	26.550	22.613	3,233,900
2019-02-28	25.980	26.500	25.616	26.040	22.179	4,580,200
2019-02-27	26.280	26.435	26.050	26.150	22.273	3,589,200
2019-02-26	26.610	26.610	26.160	26.280	22.384	4,181,600
2019-02-25	26.890	26.905	26.400	26.560	22.622	2,567,300
2019-02-22	26.770	27.010	26.720	26.890	22.903	2,100,600
2019-02-21	26.510	26.860	26.430	26.760	22.792	2,699,600
2019-02-20	26.550	26.780	26.430	26.640	22.690	3,886,400
2019-02-19	26.470	26.710	26.400	26.590	22.648	3,671,800
2019-02-15	26.430	26.550	26.240	26.510	22.579	3,044,200
2019-02-14	26.140	26.440	26.070	26.310	22.409	2,292,600
2019-02-13	26.270	26.550	26.015	26.130	22.256	3,822,500
2019-02-12	26.250	26.610	26.200	26.290	22.392	3,827,600
2019-02-11	26.000	26.170	25.895	26.110	22.239	2,210,800
2019-02-08	25.490	25.940	25.480	25.930	22.085	3,836,100
2019-02-07	25.250	25.615	25.170	25.530	21.745	2,210,100
2019-02-06	25.160	25.455	25.090	25.260	21.515	2,268,100
2019-02-05	25.540	25.630	25.130	25.200	21.464	2,689,400
2019-02-04	25.100	25.530	24.930	25.400	21.634	3,418,400
2019-02-01	25.100	25.460	25.040	25.070	21.353	3,218,000
2019-01-31	24.860	25.365	24.750	25.110	21.387	3,321,200
2019-01-30	24.750	25.050	24.680	24.920	21.225	2,272,500
2019-01-29	24.400	24.850	24.400	24.640	20.987	2,159,800
2019-01-28	24.480	24.720	24.380	24.410	20.791	3,821,300
2019-01-25	24.650	24.840	24.510	24.650	20.995	3,375,700
2019-01-24	24.750	24.885	24.450	24.640	20.987	3,841,900
2019-01-23	24.380	24.930	24.380	24.760	21.089	4,387,800
2019-01-22	24.340	24.450	24.000	24.280	20.680	3,867,000
2019-01-18	24.700	24.850	24.110	24.200	20.612	3,435,600
2019-01-17	24.260	24.790	24.200	24.610	20.961	3,331,700
2019-01-16	23.710	24.345	23.660	24.250	20.655	3,899,200
2019-01-15	23.430	24.020	23.430	23.730	20.212	3,058,600
2019-01-14	23.640	23.830	23.310	23.550	20.058	4,236,800
2019-01-11	24.090	24.090	23.490	23.790	20.263	3,299,300
2019-01-10	23.260	24.120	23.260	24.110	20.535	4,586,800
2019-01-09	23.450	23.570	23.215	23.310	19.854	3,416,900
2019-01-08	23.510	23.860	23.310	23.470	19.990	3,681,700
2019-01-07	23.120	23.895	23.065	23.460	19.982	5,250,900
2019-01-04	22.310	23.130	22.310	23.070	19.649	3,017,400
2019-01-03	22.360	22.660	22.020	22.170	18.883	2,940,800
2019-01-02	22.510	23.100	22.275	22.380	19.062	3,952,300
2018-12-31	22.410	22.930	22.360	22.890	19.496	2,697,800
2018-12-28	22.340	22.600	22.100	22.300	18.994	2,659,600
2018-12-27	21.970	22.320	21.490	22.310	19.002	3,088,500
2018-12-26	21.230	22.260	21.030	22.200	18.908	6,044,000
2018-12-24	21.290	21.490	20.835	21.190	18.048	2,728,400
2018-12-21	22.310	22.470	21.340	21.430	18.253	7,803,500
2018-12-20	23.080	23.140	22.005	22.250	18.951	7,677,400
2018-12-19	23.390	23.700	23.010	23.160	19.726	4,556,000
2018-12-18	24.010	24.450	23.270	23.360	19.896	5,057,200
2018-12-17	24.720	24.795	23.790	23.890	20.348	6,226,800
2018-12-14	24.620	25.095	24.560	24.710	21.046	4,239,300
2018-12-13	24.440	25.090	24.410	24.840	21.157	5,780,200
2018-12-12	24.180	24.805	24.010	24.420	20.799	7,325,900
2018-12-11	23.840	24.245	23.610	23.920	20.373	5,070,900
2018-12-10	23.650	23.960	23.400	23.650	20.143	4,263,700
2018-12-07	24.190	24.360	23.870	23.950	20.399	5,018,600
2018-12-06	23.300	24.220	22.900	24.090	20.518	9,417,400
2018-12-04	23.800	24.125	23.480	23.480	19.999	4,473,400

← NewerPage 33 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.