Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	16.195	16.300	15.900	15.900	13.543	655,300
2017-01-06	16.190	16.280	16.120	16.200	13.798	1,096,100
2017-01-05	16.140	16.400	16.000	16.190	13.790	743,200
2017-01-04	15.360	16.100	15.360	16.100	13.713	869,100
2017-01-03	15.500	15.500	15.150	15.360	13.083	3,188,000
2016-12-30	15.500	15.800	15.460	15.500	13.202	72,200
2016-12-29	15.000	15.600	15.000	15.500	13.202	414,800
2016-12-28	15.010	15.250	14.950	15.000	12.776	121,400
2016-12-27	14.450	15.030	14.450	15.000	12.776	149,200
2016-12-23	14.250	14.400	14.220	14.385	12.252	35,100
2016-12-22	14.350	14.450	14.240	14.290	12.171	525,600
2016-12-21	14.380	14.440	14.300	14.350	12.222	607,400
2016-12-20	14.220	14.400	14.200	14.350	12.222	1,128,700
2016-12-19	14.100	14.230	13.960	14.230	12.120	1,242,500
2016-12-16	14.190	14.200	14.060	14.060	11.975	70,800
2016-12-15	14.000	14.280	14.000	14.190	12.086	1,151,700
2016-12-14	16.195	16.300	16.000	16.280	11.890	2,399,400
2016-12-13	16.300	16.300	16.150	16.230	11.854	2,901,100
2016-12-12	16.500	16.500	16.250	16.250	11.868	982,700
2016-12-09	16.000	16.550	15.900	16.400	11.978	588,400
2016-12-08	15.550	16.000	15.500	15.900	11.613	625,800
2016-12-07	15.580	15.600	15.450	15.500	11.321	523,700
2016-12-06	15.300	15.650	15.000	15.600	11.394	925,600
2016-12-05	14.150	14.500	14.000	14.450	10.554	530,600
2016-12-02	13.900	13.900	13.650	13.850	10.115	18,400
2016-12-01	14.010	14.010	13.960	13.960	10.196	127,300
2016-11-30	13.850	13.950	13.800	13.950	10.188	291,500
2016-11-29	14.150	14.150	13.750	13.750	10.042	124,600
2016-11-28	14.050	14.150	14.050	14.150	10.335	500
2016-11-25	14.000	14.000	14.000	14.000	10.225	0
2016-11-23	14.000	14.000	14.000	14.000	10.225	50,000
2016-11-22	14.050	14.050	14.050	14.050	10.262	100,000
2016-11-21	14.000	14.040	14.000	14.000	10.225	28,000
2016-11-18	14.100	14.150	13.900	14.100	10.298	728,700
2016-11-17	14.100	14.100	14.000	14.050	10.262	60,400
2016-11-16	14.350	14.350	14.100	14.100	10.298	65,600
2016-11-15	14.400	14.450	14.320	14.320	10.459	798,600
2016-11-14	14.700	14.950	14.400	14.400	10.517	121,500
2016-11-11	14.400	14.900	14.400	14.710	10.744	13,400
2016-11-10	14.100	14.230	14.100	14.230	10.393	2,629,000
2016-11-09	13.900	14.150	13.900	14.050	10.262	106,300
2016-11-08	14.000	14.250	13.900	14.200	10.371	335,100
2016-11-07	14.100	14.250	14.100	14.100	10.298	2,300
2016-11-04	13.600	14.000	13.600	14.000	10.225	603,600
2016-11-03	13.750	13.800	13.600	13.600	9.933	122,300
2016-11-02	14.800	14.800	13.500	13.600	9.933	9,900
2016-11-01	15.000	15.000	14.900	15.000	10.955	11,800
2016-10-31	15.250	15.250	15.000	15.200	11.101	25,900
2016-10-28	15.200	15.450	15.000	15.200	11.101	2,185,200
2016-10-27	15.350	15.350	15.160	15.200	11.101	271,100
2016-10-26	15.500	15.500	15.350	15.450	11.284	52,300
2016-10-25	15.510	15.580	15.250	15.580	11.379	6,200
2016-10-24	15.750	15.750	15.500	15.680	11.452	130,300
2016-10-21	15.650	15.800	15.500	15.700	11.467	27,500
2016-10-20	15.900	16.000	15.750	15.900	11.613	653,900
2016-10-19	15.750	16.000	15.750	15.990	11.678	140,400
2016-10-18	16.140	16.140	15.960	16.000	11.686	464,300
2016-10-17	16.150	16.150	16.100	16.100	11.759	20,600
2016-10-14	16.050	16.100	16.050	16.100	11.759	45,500
2016-10-13	16.500	16.500	16.000	16.100	11.759	265,800

← NewerPage 42 of 43 · 2,526 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.