Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	16.850	16.880	16.690	16.700	14.224	3,179,800
2017-06-28	16.750	16.900	16.630	16.860	14.360	2,770,800
2017-06-27	16.700	16.850	16.665	16.700	14.224	2,854,200
2017-06-26	16.750	16.860	16.620	16.700	14.224	2,591,600
2017-06-23	16.740	16.910	16.600	16.750	14.267	20,845,100
2017-06-22	16.750	16.750	16.480	16.650	14.181	4,504,500
2017-06-21	16.720	16.740	16.605	16.700	14.224	2,813,800
2017-06-20	16.660	16.780	16.615	16.720	14.241	4,076,800
2017-06-19	16.640	16.790	16.630	16.700	14.224	2,528,300
2017-06-16	16.600	16.880	16.400	16.700	14.224	22,643,500
2017-06-15	16.680	16.840	16.510	16.600	14.139	2,330,000
2017-06-14	16.300	16.800	16.300	16.790	14.301	5,430,800
2017-06-13	15.990	16.480	15.990	16.350	13.926	3,229,900
2017-06-12	15.700	16.100	15.600	16.000	13.628	2,991,700
2017-06-09	15.790	15.980	15.670	15.800	13.457	1,820,300
2017-06-08	15.600	15.850	15.560	15.720	13.389	1,957,000
2017-06-07	15.500	15.790	15.350	15.680	13.355	4,022,700
2017-06-06	15.170	15.570	15.070	15.520	13.219	3,637,900
2017-06-05	15.190	15.520	15.100	15.260	12.997	4,910,400
2017-06-02	14.950	15.020	14.810	14.990	12.767	2,294,200
2017-06-01	14.750	14.955	14.750	14.910	12.699	1,227,000
2017-05-31	14.860	14.950	14.700	14.770	12.580	1,114,300
2017-05-30	14.950	14.990	14.760	14.920	12.708	1,328,500
2017-05-26	14.890	15.050	14.780	14.990	12.767	2,107,000
2017-05-25	14.970	15.030	14.805	14.850	12.648	2,504,400
2017-05-24	14.960	15.090	14.810	15.000	12.776	1,953,300
2017-05-23	14.950	15.005	14.850	15.000	12.776	1,370,200
2017-05-22	15.000	15.140	14.880	14.960	12.742	1,442,200
2017-05-19	15.250	15.300	14.500	15.040	12.810	5,709,800
2017-05-18	15.150	15.150	14.690	14.800	12.606	1,413,600
2017-05-17	15.470	15.670	15.030	15.090	12.853	1,080,900
2017-05-16	15.770	16.000	15.390	15.420	13.134	1,235,800
2017-05-15	15.540	15.770	15.500	15.730	13.398	692,600
2017-05-12	15.350	15.830	15.330	15.580	13.270	972,700
2017-05-11	15.100	15.350	15.000	15.320	13.049	3,080,400
2017-05-10	15.150	15.300	14.980	15.150	12.904	2,299,800
2017-05-09	15.000	15.020	14.970	15.010	12.785	2,346,700
2017-05-08	15.030	15.050	14.970	15.000	12.776	2,124,100
2017-05-05	14.710	15.240	14.710	15.030	12.802	1,424,300
2017-05-04	14.715	14.800	14.610	14.620	12.452	692,200
2017-05-03	14.590	14.935	14.590	14.690	12.512	770,400
2017-05-02	15.000	15.020	14.500	14.590	12.427	735,100
2017-05-01	15.000	15.050	14.930	14.980	12.759	530,300
2017-04-28	15.318	15.330	14.950	14.950	12.733	629,000
2017-04-27	15.630	15.650	15.200	15.220	12.963	536,500
2017-04-26	15.425	15.650	15.400	15.630	13.313	640,600
2017-04-25	15.530	15.550	15.350	15.450	13.159	614,400
2017-04-24	15.191	15.600	15.160	15.480	13.185	344,200
2017-04-21	15.550	15.550	14.970	15.200	12.946	1,135,000
2017-04-20	15.800	15.860	15.550	15.550	13.244	402,100
2017-04-19	16.000	16.010	15.700	15.800	13.457	752,600
2017-04-18	15.980	16.030	15.880	16.000	13.628	582,200
2017-04-17	16.185	16.220	15.900	15.980	13.611	1,134,100
2017-04-13	16.000	16.210	16.000	16.170	13.773	367,800
2017-04-12	16.120	16.120	15.980	16.000	13.628	221,300
2017-04-11	16.240	16.250	16.071	16.150	13.755	78,100
2017-04-10	16.290	16.300	16.230	16.250	13.841	154,400
2017-04-07	16.400	16.460	16.070	16.250	13.841	135,000
2017-04-06	16.500	16.500	16.380	16.410	13.977	66,000
2017-04-05	16.460	16.530	16.420	16.480	14.037	120,500

← NewerPage 40 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.