Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	22.340	22.540	22.175	22.500	19.164	2,871,000
2018-09-06	22.910	23.110	22.410	22.460	19.130	3,974,000
2018-09-05	23.210	23.260	22.720	22.990	19.581	3,610,400
2018-09-04	23.480	23.570	23.150	23.210	19.769	4,398,800
2018-08-31	23.320	23.580	23.320	23.540	20.050	3,541,100
2018-08-30	22.930	23.760	22.930	23.400	19.931	5,071,500
2018-08-29	22.990	23.325	22.660	22.980	19.573	4,622,800
2018-08-28	22.810	23.050	22.790	22.900	19.505	3,041,400
2018-08-27	22.710	23.180	22.710	22.790	19.411	2,964,300
2018-08-24	22.580	22.780	22.490	22.660	19.300	2,519,100
2018-08-23	22.500	22.760	22.460	22.480	19.147	3,149,800
2018-08-22	22.390	22.600	22.330	22.500	19.164	3,217,100
2018-08-21	22.550	22.630	22.320	22.330	19.019	2,053,000
2018-08-20	22.420	22.620	22.310	22.510	19.172	2,224,200
2018-08-17	22.420	22.750	22.315	22.420	19.096	3,329,800
2018-08-16	22.100	22.600	22.040	22.450	19.121	5,167,200
2018-08-15	22.490	22.540	21.960	22.060	18.789	6,609,800
2018-08-14	22.370	22.445	22.180	22.410	19.087	4,114,500
2018-08-13	22.710	22.790	21.850	22.100	18.823	8,113,400
2018-08-10	23.230	23.425	22.620	22.780	19.402	5,373,600
2018-08-09	23.310	23.590	23.270	23.360	19.896	3,569,300
2018-08-08	23.310	23.420	23.170	23.330	19.871	3,454,200
2018-08-07	23.130	23.680	22.790	23.470	19.990	4,320,000
2018-08-06	22.650	23.750	22.630	23.200	19.760	5,380,900
2018-08-03	22.560	22.860	22.460	22.620	19.266	3,921,900
2018-08-02	22.590	22.750	22.300	22.560	19.215	3,094,200
2018-08-01	22.580	22.770	22.360	22.720	19.351	2,706,600
2018-07-31	22.210	22.670	22.140	22.600	19.249	3,363,900
2018-07-30	22.410	22.440	22.080	22.170	18.883	1,528,100
2018-07-27	22.590	22.685	22.330	22.350	19.036	1,993,700
2018-07-26	22.330	22.780	22.300	22.550	19.207	2,166,000
2018-07-25	22.520	22.720	22.190	22.310	19.002	2,846,900
2018-07-24	22.840	22.850	22.280	22.450	19.121	3,485,500
2018-07-23	23.300	23.410	22.830	22.890	19.496	2,341,900
2018-07-20	23.170	23.420	22.900	23.180	19.743	2,537,600
2018-07-19	23.510	23.630	23.040	23.230	19.786	3,197,200
2018-07-18	23.640	23.790	23.490	23.550	20.058	2,991,300
2018-07-17	23.740	24.010	23.510	23.590	20.092	2,562,500
2018-07-16	23.430	23.760	23.380	23.710	20.195	2,937,800
2018-07-13	23.110	23.445	23.010	23.440	19.965	2,506,200
2018-07-12	22.840	23.240	22.700	23.190	19.752	2,422,100
2018-07-11	22.980	23.100	22.790	22.870	19.479	2,321,300
2018-07-10	22.680	23.130	22.680	23.010	19.598	4,119,900
2018-07-09	22.950	23.260	22.590	22.710	19.343	3,806,700
2018-07-06	22.630	23.045	22.570	22.910	19.513	3,452,300
2018-07-05	22.890	22.890	22.360	22.620	19.266	4,288,100
2018-07-03	23.890	23.910	22.745	22.810	19.428	3,476,000
2018-07-02	23.480	24.010	23.330	24.010	20.450	3,306,800
2018-06-29	23.570	24.025	23.500	23.660	20.152	3,085,500
2018-06-28	23.700	24.010	23.490	23.500	20.016	4,137,800
2018-06-27	23.740	24.090	23.645	23.750	20.229	3,388,600
2018-06-26	23.360	23.940	23.325	23.840	20.305	5,392,300
2018-06-25	23.660	23.760	23.220	23.330	19.871	4,497,500
2018-06-22	24.060	24.200	23.510	23.650	20.143	9,068,700
2018-06-21	23.780	24.110	23.670	24.070	20.501	3,552,300
2018-06-20	23.600	23.860	23.520	23.650	20.143	5,305,600
2018-06-19	23.380	23.580	23.060	23.460	19.982	6,467,400
2018-06-18	23.620	23.880	23.470	23.520	20.033	4,715,100
2018-06-15	23.860	23.920	23.525	23.750	20.229	5,565,400
2018-06-14	24.460	24.810	23.980	24.010	20.450	4,273,900

← NewerPage 35 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.