Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	24.320	24.640	24.180	24.390	20.774	9,875,100
2018-06-12	24.080	24.370	24.015	24.200	20.612	4,105,600
2018-06-11	24.560	24.675	24.035	24.090	20.518	3,832,700
2018-06-08	24.590	24.730	24.270	24.560	20.919	2,348,700
2018-06-07	24.660	24.810	24.630	24.670	21.012	3,776,400
2018-06-06	24.380	24.720	24.370	24.610	20.961	4,563,100
2018-06-05	24.280	24.640	24.200	24.380	20.765	3,647,500
2018-06-04	24.500	24.650	24.060	24.270	20.672	3,801,000
2018-06-01	24.530	24.595	24.310	24.340	20.731	4,055,800
2018-05-31	24.410	24.695	24.260	24.530	20.893	10,162,400
2018-05-30	24.060	24.560	24.060	24.270	20.672	4,846,900
2018-05-29	23.950	24.160	23.860	24.010	20.450	2,998,300
2018-05-25	24.020	24.155	23.815	23.950	20.399	3,174,000
2018-05-24	23.600	24.240	23.550	24.080	20.510	6,064,400
2018-05-23	23.180	23.280	23.075	23.230	19.786	3,508,500
2018-05-22	23.130	23.430	23.130	23.220	19.777	2,017,800
2018-05-21	23.110	23.170	22.740	23.010	19.598	3,340,400
2018-05-18	22.790	23.040	22.790	23.010	19.598	3,841,200
2018-05-17	23.060	23.150	22.630	22.880	19.488	4,051,500
2018-05-16	23.180	23.450	22.965	23.080	19.658	3,837,100
2018-05-15	23.030	23.200	22.945	23.140	19.709	4,516,900
2018-05-14	23.080	23.365	22.970	23.100	19.675	2,878,600
2018-05-11	22.960	23.180	22.810	22.940	19.539	4,052,100
2018-05-10	22.660	23.010	22.650	22.910	19.513	4,681,600
2018-05-09	23.200	23.320	22.600	22.990	19.581	4,587,000
2018-05-08	23.820	23.940	22.985	23.170	19.735	6,072,700
2018-05-07	23.040	24.040	23.040	23.800	20.271	7,160,500
2018-05-04	24.000	24.390	22.820	23.010	19.598	9,115,100
2018-05-03	23.000	23.370	22.600	23.140	19.709	5,485,300
2018-05-02	22.900	23.420	22.880	22.990	19.581	5,348,600
2018-05-01	22.960	22.960	22.490	22.850	19.462	4,012,800
2018-04-30	22.870	23.010	22.760	22.850	19.462	4,032,800
2018-04-27	22.660	23.005	22.355	22.740	19.368	3,587,200
2018-04-26	22.530	22.980	22.360	22.600	19.249	5,803,000
2018-04-25	22.350	22.600	22.190	22.480	19.147	3,413,300
2018-04-24	22.490	22.790	22.195	22.280	18.977	4,562,900
2018-04-23	21.970	22.330	21.910	22.330	19.019	4,724,800
2018-04-20	22.090	22.150	21.795	21.880	18.636	5,551,200
2018-04-19	22.250	22.370	21.820	22.120	18.840	3,833,100
2018-04-18	22.380	22.570	22.310	22.340	19.028	4,540,300
2018-04-17	22.170	22.460	21.935	22.350	19.036	5,408,800
2018-04-16	21.850	22.250	21.750	21.990	18.730	8,280,200
2018-04-13	21.500	21.850	21.350	21.650	18.440	8,445,400
2018-04-12	21.560	22.160	21.330	21.460	18.278	9,270,000
2018-04-11	21.250	21.570	21.215	21.470	18.287	8,343,100
2018-04-10	21.030	21.320	20.630	21.320	18.159	9,086,800
2018-04-09	19.870	21.345	19.770	20.830	17.742	11,306,700
2018-04-06	20.190	20.230	19.590	19.680	16.762	14,214,500
2018-04-05	20.700	20.940	20.050	20.220	17.222	4,761,300
2018-04-04	20.580	20.700	20.360	20.610	17.554	5,006,900
2018-04-03	20.440	20.840	20.090	20.780	17.699	4,979,900
2018-04-02	20.810	20.910	20.010	20.350	17.333	3,415,600
2018-03-29	21.150	21.180	20.705	20.830	17.742	4,904,700
2018-03-28	21.330	21.435	20.810	21.130	17.997	4,717,600
2018-03-27	20.710	21.150	20.595	20.860	17.767	4,796,000
2018-03-26	20.230	20.850	20.145	20.710	17.639	4,057,000
2018-03-23	20.320	20.585	20.100	20.190	17.196	4,377,800
2018-03-22	19.960	20.560	19.920	20.350	17.333	6,223,200
2018-03-21	19.860	20.300	19.790	20.150	17.162	4,039,700
2018-03-20	20.000	20.110	19.685	19.820	16.881	3,759,900

← NewerPage 36 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.