Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	18.260	18.275	18.110	18.160	15.467	848,800
2017-09-22	18.180	18.275	18.130	18.150	15.459	884,600
2017-09-21	18.170	18.217	18.020	18.160	15.467	581,200
2017-09-20	18.050	18.310	17.970	18.220	15.519	1,534,000
2017-09-19	17.960	18.050	17.840	17.880	15.229	1,584,900
2017-09-18	17.810	18.000	17.690	17.990	15.323	2,046,300
2017-09-15	17.850	17.950	17.660	17.780	15.144	1,880,200
2017-09-14	17.670	17.990	17.540	17.800	15.161	1,010,300
2017-09-13	17.780	17.910	17.640	17.710	15.084	1,663,900
2017-09-12	17.680	17.770	17.570	17.700	15.076	594,100
2017-09-11	17.720	17.870	17.590	17.720	15.093	652,300
2017-09-08	17.860	17.930	17.160	17.650	15.033	1,159,600
2017-09-07	17.680	17.920	17.680	17.870	15.220	912,600
2017-09-06	17.740	17.855	17.680	17.770	15.135	758,900
2017-09-05	17.950	17.950	17.580	17.750	15.118	1,172,700
2017-09-01	17.680	18.080	17.680	17.840	15.195	2,499,100
2017-08-31	17.350	17.710	17.305	17.700	15.076	792,100
2017-08-30	17.690	17.740	17.300	17.360	14.786	858,700
2017-08-29	17.590	17.800	17.590	17.710	15.084	689,800
2017-08-28	17.800	17.800	17.710	17.760	15.127	955,200
2017-08-25	17.750	17.790	17.640	17.750	15.118	729,900
2017-08-24	17.700	17.760	17.635	17.650	15.033	858,800
2017-08-23	17.640	17.790	17.640	17.720	15.093	825,800
2017-08-22	17.660	17.770	17.540	17.680	15.059	947,000
2017-08-21	17.500	17.770	17.420	17.660	15.042	1,076,100
2017-08-18	17.180	17.625	17.090	17.540	14.939	1,571,900
2017-08-17	17.820	17.850	17.100	17.120	14.582	1,558,200
2017-08-16	17.450	17.700	17.410	17.660	15.042	1,334,300
2017-08-15	17.380	17.550	17.320	17.510	14.914	1,405,700
2017-08-14	17.210	17.500	17.070	17.380	14.803	1,239,900
2017-08-11	16.910	17.330	16.880	17.210	14.658	1,166,500
2017-08-10	17.020	17.170	16.950	17.000	14.479	1,501,500
2017-08-09	17.110	17.240	16.990	17.070	14.539	1,450,100
2017-08-08	16.950	17.220	16.850	17.190	14.641	1,043,500
2017-08-07	16.690	17.090	16.690	17.020	14.496	744,200
2017-08-04	16.180	16.690	15.920	16.660	14.190	1,611,000
2017-08-03	16.600	16.650	16.085	16.180	13.781	1,056,600
2017-08-02	16.490	16.600	16.280	16.520	14.071	1,092,000
2017-08-01	16.380	16.610	16.330	16.610	14.147	920,900
2017-07-31	16.400	16.491	16.360	16.430	13.994	484,600
2017-07-28	16.480	16.540	16.370	16.430	13.994	523,800
2017-07-27	16.430	16.545	16.370	16.520	14.071	598,300
2017-07-26	16.610	16.680	16.390	16.510	14.062	1,002,400
2017-07-25	16.600	16.770	16.280	16.610	14.147	1,975,200
2017-07-24	16.320	16.750	16.200	16.600	14.139	1,410,700
2017-07-21	16.280	16.420	16.250	16.390	13.960	1,038,700
2017-07-20	16.050	16.260	15.910	16.200	13.798	1,209,100
2017-07-19	15.960	16.150	15.890	15.960	13.594	836,000
2017-07-18	16.020	16.150	15.950	16.030	13.653	1,715,700
2017-07-17	16.000	16.085	15.860	15.960	13.594	1,130,000
2017-07-14	15.895	16.070	15.825	16.020	13.645	1,298,400
2017-07-13	16.310	16.310	15.790	15.880	13.526	1,888,500
2017-07-12	16.460	16.580	16.150	16.270	13.858	2,418,600
2017-07-11	16.370	16.490	16.160	16.440	14.002	1,709,400
2017-07-10	16.410	16.510	16.310	16.420	13.985	1,290,000
2017-07-07	16.640	16.660	16.330	16.440	14.002	1,720,600
2017-07-06	16.820	16.840	16.390	16.470	14.028	1,432,000
2017-07-05	17.000	17.000	16.650	16.740	14.258	1,571,800
2017-07-03	16.860	17.040	16.790	17.010	14.488	880,700
2017-06-30	16.690	16.820	16.610	16.790	14.301	1,450,000

← NewerPage 39 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.