Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	23.710	23.950	23.590	23.780	20.254	5,523,900
2018-11-30	23.220	23.615	23.180	23.480	19.999	6,242,700
2018-11-29	23.350	23.520	22.970	23.200	19.760	4,539,300
2018-11-28	23.040	23.510	23.010	23.350	19.888	4,785,700
2018-11-27	23.200	23.280	22.870	22.920	19.522	2,747,300
2018-11-26	22.980	23.350	22.911	23.190	19.752	4,428,100
2018-11-23	22.730	23.010	22.690	22.860	19.471	1,640,200
2018-11-21	22.540	23.260	22.540	22.800	19.419	5,246,200
2018-11-20	23.390	23.410	22.020	22.370	19.053	10,882,000
2018-11-19	23.640	23.975	23.475	23.550	20.058	6,656,300
2018-11-16	23.500	23.800	23.305	23.670	20.161	5,241,900
2018-11-15	23.730	23.830	23.020	23.290	19.837	3,855,800
2018-11-14	24.290	24.450	23.650	23.850	20.314	3,392,100
2018-11-13	24.750	24.940	24.230	24.320	20.714	2,708,800
2018-11-12	24.080	24.770	23.970	24.610	20.961	3,833,400
2018-11-09	24.010	24.420	23.930	24.080	20.510	4,188,700
2018-11-08	24.620	24.880	23.990	24.250	20.655	3,636,200
2018-11-07	24.570	24.850	24.440	24.710	21.046	4,831,900
2018-11-06	24.810	25.215	24.225	24.480	20.850	4,607,300
2018-11-05	24.470	25.010	24.470	24.970	21.268	6,764,400
2018-11-02	24.000	24.840	23.750	24.390	20.774	14,068,000
2018-11-01	22.610	23.150	22.360	23.100	19.675	4,285,800
2018-10-31	22.010	22.770	22.010	22.630	19.275	5,737,500
2018-10-30	21.800	22.065	21.560	21.890	18.644	3,713,900
2018-10-29	22.240	22.400	21.630	21.810	18.576	4,170,900
2018-10-26	22.170	22.350	21.760	22.110	18.832	4,335,900
2018-10-25	22.300	22.570	22.220	22.260	18.960	4,280,200
2018-10-24	22.570	22.640	22.050	22.140	18.857	3,283,500
2018-10-23	22.780	22.805	21.820	22.500	19.164	8,845,700
2018-10-22	22.670	23.200	22.390	23.010	19.598	8,097,200
2018-10-19	22.870	23.190	22.630	22.650	19.292	3,817,300
2018-10-18	23.240	23.300	22.800	22.860	19.471	5,397,400
2018-10-17	24.020	24.040	23.130	23.390	19.922	5,479,700
2018-10-16	23.940	24.360	23.720	23.990	20.433	6,074,400
2018-10-15	24.210	24.440	23.780	23.830	20.297	6,142,600
2018-10-12	24.460	24.610	23.800	24.220	20.629	5,217,800
2018-10-11	24.900	24.940	24.150	24.210	20.620	5,257,700
2018-10-10	25.170	25.490	24.890	24.900	21.208	4,841,900
2018-10-09	25.400	25.590	24.955	25.310	21.557	5,025,700
2018-10-08	25.590	25.820	25.260	25.430	21.660	3,751,900
2018-10-05	25.350	25.640	25.180	25.620	21.821	4,186,200
2018-10-04	25.350	25.520	25.070	25.250	21.506	4,223,100
2018-10-03	25.420	26.020	25.325	25.420	21.651	6,891,400
2018-10-02	25.360	26.290	25.280	25.450	21.677	12,196,700
2018-10-01	24.920	25.260	24.780	25.260	21.515	4,817,700
2018-09-28	24.180	25.220	24.180	24.880	21.191	8,265,600
2018-09-27	23.820	24.250	23.690	24.180	20.595	3,433,400
2018-09-26	23.650	24.020	23.540	23.740	20.220	4,466,200
2018-09-25	23.650	23.940	23.250	23.550	20.058	3,803,800
2018-09-24	23.790	24.020	23.680	23.870	20.331	2,797,500
2018-09-21	23.400	23.980	23.370	23.840	20.305	9,448,800
2018-09-20	23.220	23.610	23.170	23.420	19.948	3,276,000
2018-09-19	23.340	23.550	23.020	23.060	19.641	4,876,400
2018-09-18	23.020	23.430	23.000	23.270	19.820	4,486,600
2018-09-17	23.270	23.620	22.955	23.030	19.615	3,389,100
2018-09-14	23.270	23.610	23.270	23.350	19.888	3,375,300
2018-09-13	23.320	23.490	23.130	23.350	19.888	2,445,000
2018-09-12	22.960	23.335	22.950	23.250	19.803	3,761,600
2018-09-11	22.820	23.210	22.760	22.980	19.573	3,520,300
2018-09-10	22.610	23.040	22.530	22.900	19.505	2,600,100

← NewerPage 34 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.