Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	20.380	20.380	19.790	19.930	16.975	4,342,900
2018-03-16	20.690	20.750	20.350	20.430	17.401	4,212,200
2018-03-15	20.380	20.740	20.300	20.690	17.622	5,541,200
2018-03-14	20.500	20.620	20.135	20.290	17.282	5,061,000
2018-03-13	20.590	20.620	20.150	20.460	17.426	8,115,400
2018-03-12	20.650	20.780	20.380	20.460	17.426	5,421,700
2018-03-09	20.870	20.965	20.600	20.690	17.622	4,891,300
2018-03-08	20.770	20.880	20.540	20.810	17.725	5,226,200
2018-03-07	20.550	20.760	20.220	20.590	17.537	4,276,900
2018-03-06	20.140	20.530	19.805	20.470	17.435	8,881,700
2018-03-05	19.580	20.060	19.500	19.910	16.958	4,934,500
2018-03-02	18.970	19.620	18.860	19.590	16.685	2,934,000
2018-03-01	19.000	19.305	18.800	19.100	16.268	3,240,000
2018-02-28	19.100	19.145	18.880	18.950	16.140	3,852,500
2018-02-27	19.010	19.300	18.920	18.980	16.166	4,245,500
2018-02-26	19.130	19.230	18.440	18.980	16.166	3,358,000
2018-02-23	18.800	19.050	18.700	19.020	16.200	4,884,700
2018-02-22	18.730	18.990	18.570	18.720	15.944	3,585,500
2018-02-21	18.950	19.040	18.600	18.670	15.902	2,487,200
2018-02-20	18.780	18.995	18.740	18.880	16.081	2,945,600
2018-02-16	18.640	19.010	18.600	18.830	16.038	1,548,300
2018-02-15	18.390	18.720	18.170	18.690	15.919	1,950,900
2018-02-14	18.120	18.400	18.050	18.260	15.553	1,754,700
2018-02-13	17.910	18.335	17.840	18.250	15.544	2,400,000
2018-02-12	17.950	18.030	17.410	17.960	15.297	4,424,100
2018-02-09	17.550	18.070	17.310	17.880	15.229	5,662,600
2018-02-08	18.530	18.635	17.440	17.460	14.871	4,777,900
2018-02-07	18.570	19.260	18.520	18.530	15.783	5,851,800
2018-02-06	18.170	18.850	17.800	18.670	15.902	5,663,500
2018-02-05	18.990	19.195	18.360	18.530	15.783	3,691,400
2018-02-02	19.430	19.590	19.050	19.150	16.311	3,360,600
2018-02-01	19.470	19.850	19.430	19.640	16.728	4,312,700
2018-01-31	19.170	19.520	19.130	19.500	16.609	2,919,600
2018-01-30	19.470	19.510	19.035	19.160	16.319	3,917,400
2018-01-29	19.700	19.760	19.415	19.560	16.660	2,450,900
2018-01-26	19.770	19.900	19.590	19.790	16.856	2,234,800
2018-01-25	19.560	19.755	19.350	19.720	16.796	3,372,600
2018-01-24	19.270	19.790	19.220	19.480	16.592	5,249,700
2018-01-23	19.220	19.450	19.140	19.230	16.379	4,096,300
2018-01-22	19.530	19.760	19.220	19.240	16.387	4,690,700
2018-01-19	18.810	19.555	18.775	19.490	16.600	7,149,300
2018-01-18	18.580	18.820	18.545	18.790	16.004	8,061,900
2018-01-17	18.100	18.590	18.010	18.440	15.706	4,217,000
2018-01-16	18.630	18.630	17.950	17.980	15.314	3,053,200
2018-01-12	18.550	18.620	18.440	18.570	15.817	2,015,200
2018-01-11	18.470	18.580	18.240	18.540	15.791	3,591,900
2018-01-10	18.390	18.505	18.200	18.350	15.629	2,610,800
2018-01-09	18.620	18.650	18.210	18.460	15.723	4,521,200
2018-01-08	18.680	18.840	18.515	18.700	15.927	3,789,300
2018-01-05	18.560	18.700	18.300	18.680	15.910	2,765,500
2018-01-04	18.450	18.980	18.400	18.490	15.749	4,480,500
2018-01-03	18.480	18.830	18.320	18.470	15.732	4,049,700
2018-01-02	18.260	18.430	18.120	18.420	15.689	3,790,700
2017-12-29	17.900	18.530	17.880	18.320	15.604	4,558,300
2017-12-28	17.840	18.015	17.740	17.910	15.255	3,391,900
2017-12-27	17.770	18.130	17.770	17.850	15.203	3,263,000
2017-12-26	17.980	18.120	17.720	17.740	15.110	3,764,100
2017-12-22	18.100	18.200	17.835	17.980	15.314	4,314,700
2017-12-21	18.200	18.400	18.070	18.160	15.467	6,193,900
2017-12-20	18.110	18.460	18.060	18.160	15.467	4,206,600

← NewerPage 37 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.