Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	16.310	16.490	16.310	16.490	14.045	924,200
2017-04-03	16.490	16.500	16.000	16.350	13.926	720,000
2017-03-31	16.280	16.480	16.000	16.300	13.883	1,458,000
2017-03-30	16.550	16.600	15.990	16.280	13.866	3,010,900
2017-03-29	15.910	16.260	15.910	16.250	13.841	2,384,200
2017-03-28	15.840	15.960	15.840	15.900	13.543	2,530,900
2017-03-27	15.780	15.870	15.770	15.850	13.500	859,600
2017-03-24	15.750	16.000	15.735	15.800	13.457	548,800
2017-03-23	15.970	16.000	15.730	15.730	13.398	514,100
2017-03-22	16.000	16.000	15.800	15.850	13.500	506,800
2017-03-21	16.240	16.240	15.950	16.000	13.628	891,800
2017-03-20	16.090	16.220	16.080	16.200	13.798	167,100
2017-03-17	16.170	16.200	16.000	16.080	13.696	1,420,300
2017-03-16	16.150	16.250	16.150	16.150	13.755	248,000
2017-03-15	16.215	16.250	16.050	16.140	13.747	490,300
2017-03-14	16.200	16.220	16.050	16.170	13.773	331,300
2017-03-13	15.750	16.400	15.750	16.220	13.815	300,600
2017-03-10	15.350	15.800	15.350	15.690	13.364	830,900
2017-03-09	15.810	15.810	15.340	15.410	13.125	542,700
2017-03-08	16.100	16.100	15.800	15.850	13.500	481,700
2017-03-07	16.170	16.240	16.060	16.100	13.713	90,800
2017-03-06	16.300	16.300	16.000	16.170	13.773	1,063,000
2017-03-03	16.180	16.300	16.180	16.260	13.849	550,900
2017-03-02	16.350	16.560	16.200	16.200	13.798	201,600
2017-03-01	16.160	16.600	16.160	16.300	13.883	151,000
2017-02-28	16.240	16.240	16.120	16.160	13.764	82,700
2017-02-27	16.590	16.600	16.050	16.170	13.773	1,063,000
2017-02-24	16.290	16.620	16.180	16.620	14.156	555,100
2017-02-23	16.730	16.740	16.100	16.300	13.883	906,900
2017-02-22	17.150	17.250	16.600	16.785	14.296	626,800
2017-02-21	17.350	17.350	17.100	17.130	14.590	1,330,900
2017-02-17	17.400	17.400	17.150	17.350	14.778	180,000
2017-02-16	17.700	17.700	17.400	17.400	14.820	267,100
2017-02-15	17.720	17.750	17.650	17.650	15.033	283,500
2017-02-14	17.750	17.770	17.670	17.700	15.076	543,500
2017-02-13	17.850	17.900	17.500	17.750	15.118	506,200
2017-02-10	17.300	17.950	17.000	17.950	15.289	1,072,200
2017-02-09	17.250	17.300	17.170	17.250	14.692	120,100
2017-02-08	17.100	17.400	17.070	17.250	14.692	727,800
2017-02-07	17.300	17.300	17.090	17.120	14.582	787,700
2017-02-06	17.150	17.810	17.070	17.150	14.607	521,100
2017-02-03	16.300	16.700	16.200	16.700	14.224	526,500
2017-02-02	16.390	16.390	16.230	16.290	13.875	49,900
2017-02-01	16.400	16.410	16.290	16.350	13.926	751,100
2017-01-31	16.400	16.500	16.050	16.210	13.807	266,400
2017-01-30	16.840	16.840	16.300	16.300	13.883	87,900
2017-01-27	16.900	16.900	16.670	16.730	14.249	479,500
2017-01-26	16.800	16.950	16.795	16.850	14.352	618,200
2017-01-25	16.770	16.890	16.500	16.750	14.267	510,500
2017-01-24	16.953	16.980	16.700	16.800	14.309	659,400
2017-01-23	16.950	17.050	16.770	16.950	14.437	1,843,200
2017-01-20	16.890	17.020	16.890	16.940	14.428	1,252,300
2017-01-19	17.000	17.000	16.730	16.880	14.377	925,000
2017-01-18	16.850	17.100	16.770	17.050	14.522	1,593,400
2017-01-17	16.580	16.890	16.400	16.850	14.352	903,100
2017-01-13	16.040	16.650	16.040	16.450	14.011	191,300
2017-01-12	15.740	16.000	15.690	16.000	13.628	278,700
2017-01-11	15.850	16.250	15.580	15.670	13.347	660,000
2017-01-10	15.910	15.950	15.840	15.850	13.500	169,400
2017-01-09	16.195	16.300	15.900	15.900	13.543	655,300

← NewerPage 41 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.