Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	17.830	18.180	17.720	18.000	15.331	4,859,500
2017-12-18	17.270	17.830	17.270	17.790	15.152	3,594,900
2017-12-15	17.210	17.470	17.210	17.310	14.743	5,321,600
2017-12-14	17.320	17.510	17.150	17.240	14.684	4,332,500
2017-12-13	17.950	18.010	17.100	17.450	14.863	6,053,500
2017-12-12	18.140	18.350	17.930	18.070	15.391	4,216,200
2017-12-11	17.720	18.150	17.720	18.110	15.425	5,689,700
2017-12-08	17.760	17.860	17.530	17.750	15.118	2,862,700
2017-12-07	17.520	17.820	17.355	17.770	15.135	4,589,200
2017-12-06	17.840	17.890	17.350	17.510	14.914	5,073,200
2017-12-05	18.520	18.540	17.580	17.810	15.169	5,591,800
2017-12-04	18.830	18.860	18.410	18.570	15.817	6,615,100
2017-12-01	18.870	19.070	18.540	18.730	15.953	6,515,400
2017-11-30	19.230	19.420	18.810	18.900	16.098	18,083,700
2017-11-29	19.170	19.280	18.840	19.150	16.311	6,259,500
2017-11-28	19.080	19.250	19.035	19.230	16.379	5,034,400
2017-11-27	19.320	19.320	18.850	19.020	16.200	5,567,000
2017-11-24	19.420	19.490	19.200	19.280	16.421	1,959,900
2017-11-22	18.970	19.455	18.970	19.440	16.558	3,314,800
2017-11-21	18.990	19.005	18.730	18.900	16.098	4,769,900
2017-11-20	19.150	19.170	18.850	18.930	16.123	3,103,300
2017-11-17	19.040	19.240	18.890	19.150	16.311	6,946,200
2017-11-16	19.220	19.260	18.900	18.980	16.166	6,226,300
2017-11-15	19.150	19.310	18.820	19.150	16.311	5,911,600
2017-11-14	18.980	19.400	18.970	19.180	16.336	7,720,500
2017-11-13	18.630	19.010	18.450	18.950	16.140	3,810,700
2017-11-10	18.260	18.690	18.240	18.610	15.851	6,009,500
2017-11-09	18.810	18.970	18.220	18.300	15.587	5,514,300
2017-11-08	19.000	19.020	18.835	18.880	16.081	5,564,100
2017-11-07	19.380	19.480	18.940	18.950	16.140	4,194,900
2017-11-06	19.270	19.470	19.140	19.360	16.490	3,905,200
2017-11-03	19.120	19.370	18.960	19.230	16.379	4,222,700
2017-11-02	19.220	19.450	18.555	19.120	16.285	6,306,100
2017-11-01	19.570	19.650	19.060	19.210	16.362	5,730,600
2017-10-31	18.720	19.570	18.610	19.440	16.558	11,236,700
2017-10-30	20.000	20.010	18.370	18.570	15.817	26,446,200
2017-10-27	20.470	20.660	20.170	20.300	17.290	3,175,400
2017-10-26	20.320	21.200	20.170	20.490	17.452	4,931,000
2017-10-25	19.650	20.440	19.440	20.320	17.307	6,720,100
2017-10-24	19.670	19.750	19.560	19.580	16.677	1,925,600
2017-10-23	19.020	19.580	19.020	19.480	16.592	1,782,700
2017-10-20	18.980	19.050	18.880	19.030	16.208	1,608,200
2017-10-19	18.600	18.840	18.440	18.830	16.038	1,302,100
2017-10-18	19.000	19.160	18.650	18.700	15.927	1,511,600
2017-10-17	19.030	19.100	18.850	19.010	16.191	1,915,800
2017-10-16	19.070	19.105	18.930	18.990	16.174	2,834,800
2017-10-13	19.150	19.160	18.830	19.000	16.183	1,540,800
2017-10-12	19.080	19.150	18.830	19.080	16.251	2,087,600
2017-10-11	18.730	19.010	18.720	19.010	16.191	1,955,100
2017-10-10	18.950	19.090	18.710	18.810	16.021	2,102,500
2017-10-09	18.870	18.950	18.690	18.930	16.123	1,734,300
2017-10-06	19.290	19.290	18.650	18.790	16.004	3,453,900
2017-10-05	18.970	19.330	18.930	19.120	16.285	4,771,000
2017-10-04	18.910	19.090	18.860	18.930	16.123	6,352,000
2017-10-03	19.200	19.250	18.700	18.900	16.098	3,313,000
2017-10-02	18.700	18.940	18.640	18.900	16.098	1,875,100
2017-09-29	18.660	18.900	18.580	18.690	15.919	1,895,300
2017-09-28	18.700	18.960	18.605	18.650	15.885	1,769,100
2017-09-27	18.490	18.850	18.420	18.700	15.927	1,481,700
2017-09-26	18.240	18.560	18.130	18.460	15.723	1,247,500

← NewerPage 38 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.