Vistra Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 137.60 | 142.60 | 137.03 | 142.15 | 140.53 | 3,562,100 |
| 2024-11-14 | 142.23 | 143.41 | 138.17 | 138.46 | 136.88 | 3,230,200 |
| 2024-11-13 | 145.43 | 147.60 | 141.31 | 142.12 | 140.50 | 3,863,200 |
| 2024-11-12 | 143.92 | 145.98 | 137.24 | 142.16 | 140.54 | 5,314,700 |
| 2024-11-11 | 146.28 | 149.80 | 141.95 | 145.80 | 144.14 | 7,850,400 |
| 2024-11-08 | 135.24 | 144.77 | 135.24 | 141.90 | 140.28 | 9,826,100 |
| 2024-11-07 | 138.11 | 143.79 | 130.02 | 135.73 | 134.18 | 14,877,300 |
| 2024-11-06 | 125.17 | 127.00 | 121.07 | 126.09 | 124.65 | 7,411,300 |
| 2024-11-05 | 116.31 | 122.27 | 115.89 | 121.90 | 120.51 | 6,438,800 |
| 2024-11-04 | 117.69 | 118.80 | 111.50 | 115.74 | 114.42 | 10,742,700 |
| 2024-11-01 | 124.60 | 126.34 | 119.09 | 119.51 | 118.15 | 5,979,600 |
| 2024-10-31 | 124.31 | 125.73 | 122.42 | 124.96 | 123.54 | 4,073,500 |
| 2024-10-30 | 127.05 | 128.46 | 121.50 | 124.11 | 122.70 | 4,166,500 |
| 2024-10-29 | 125.58 | 127.86 | 124.34 | 126.66 | 125.22 | 4,738,600 |
| 2024-10-28 | 125.21 | 128.62 | 123.97 | 127.78 | 126.33 | 5,213,300 |
| 2024-10-25 | 127.35 | 128.35 | 123.10 | 124.03 | 122.62 | 3,792,500 |
| 2024-10-24 | 125.91 | 127.11 | 123.30 | 125.58 | 124.15 | 3,317,400 |
| 2024-10-23 | 124.00 | 128.70 | 123.11 | 126.11 | 124.67 | 4,554,600 |
| 2024-10-22 | 128.00 | 128.88 | 124.70 | 125.04 | 123.62 | 5,758,000 |
| 2024-10-21 | 131.58 | 133.43 | 127.81 | 130.38 | 128.90 | 4,314,800 |
| 2024-10-18 | 127.30 | 132.26 | 125.37 | 131.16 | 129.67 | 6,257,300 |
| 2024-10-17 | 139.48 | 139.48 | 126.99 | 127.27 | 125.82 | 11,724,100 |
| 2024-10-16 | 130.74 | 136.08 | 128.45 | 135.69 | 134.15 | 7,574,200 |
| 2024-10-15 | 132.01 | 132.78 | 126.52 | 128.29 | 126.83 | 6,937,800 |
| 2024-10-14 | 127.77 | 133.74 | 127.29 | 132.26 | 130.75 | 12,001,900 |
| 2024-10-11 | 117.50 | 125.31 | 114.50 | 125.29 | 123.86 | 10,896,200 |
| 2024-10-10 | 124.00 | 127.04 | 122.97 | 124.11 | 122.70 | 5,842,500 |
| 2024-10-09 | 126.41 | 126.50 | 120.77 | 124.18 | 122.77 | 9,781,200 |
| 2024-10-08 | 131.00 | 131.25 | 127.73 | 127.96 | 126.50 | 9,002,400 |
| 2024-10-07 | 139.86 | 143.87 | 128.36 | 131.27 | 129.78 | 15,672,300 |
| 2024-10-04 | 134.34 | 139.38 | 132.80 | 138.41 | 136.83 | 12,377,600 |
| 2024-10-03 | 128.40 | 135.30 | 126.01 | 132.45 | 130.94 | 14,026,800 |
| 2024-10-02 | 120.05 | 127.57 | 119.69 | 125.37 | 123.94 | 8,792,700 |
| 2024-10-01 | 118.00 | 122.64 | 115.03 | 122.55 | 121.15 | 7,126,700 |
| 2024-09-30 | 117.88 | 120.28 | 114.84 | 118.54 | 117.19 | 7,519,100 |
| 2024-09-27 | 115.25 | 119.70 | 114.32 | 117.72 | 116.38 | 7,133,500 |
| 2024-09-26 | 120.00 | 122.01 | 113.62 | 114.16 | 112.86 | 12,987,400 |
| 2024-09-25 | 114.18 | 120.61 | 113.70 | 119.08 | 117.72 | 15,868,400 |
| 2024-09-24 | 111.89 | 115.57 | 111.18 | 112.40 | 111.12 | 9,722,700 |
| 2024-09-23 | 110.35 | 114.55 | 107.04 | 111.63 | 110.36 | 15,615,000 |
| 2024-09-20 | 99.730 | 108.26 | 97.855 | 107.88 | 106.65 | 23,358,400 |
| 2024-09-19 | 94.330 | 95.250 | 90.260 | 92.740 | 91.467 | 7,887,700 |
| 2024-09-18 | 91.830 | 93.940 | 90.740 | 91.190 | 89.938 | 5,958,100 |
| 2024-09-17 | 90.320 | 92.410 | 88.890 | 91.150 | 89.898 | 5,981,600 |
| 2024-09-16 | 85.000 | 90.070 | 84.920 | 89.400 | 88.172 | 6,947,200 |
| 2024-09-13 | 82.520 | 85.960 | 81.120 | 85.550 | 84.375 | 6,323,100 |
| 2024-09-12 | 80.100 | 81.860 | 79.030 | 80.470 | 79.365 | 3,860,600 |
| 2024-09-11 | 76.960 | 80.290 | 75.210 | 80.060 | 78.961 | 4,994,300 |
| 2024-09-10 | 75.410 | 76.820 | 74.500 | 76.080 | 75.035 | 3,392,700 |
| 2024-09-09 | 75.000 | 75.490 | 72.900 | 74.950 | 73.921 | 4,121,900 |
| 2024-09-06 | 75.720 | 76.429 | 73.140 | 73.700 | 72.688 | 5,161,500 |
| 2024-09-05 | 76.610 | 77.220 | 75.500 | 75.830 | 74.789 | 4,306,900 |
| 2024-09-04 | 75.500 | 78.448 | 75.030 | 76.680 | 75.627 | 5,282,700 |
| 2024-09-03 | 85.000 | 85.035 | 75.680 | 75.740 | 74.700 | 9,487,900 |
| 2024-08-30 | 85.070 | 86.150 | 84.220 | 85.430 | 84.257 | 3,947,100 |
| 2024-08-29 | 83.200 | 86.230 | 83.200 | 84.670 | 83.507 | 4,849,200 |
| 2024-08-28 | 84.570 | 84.910 | 82.230 | 82.500 | 81.367 | 3,549,000 |
| 2024-08-27 | 84.130 | 85.940 | 83.410 | 84.590 | 83.429 | 2,951,000 |
| 2024-08-26 | 86.310 | 87.890 | 84.170 | 84.880 | 83.715 | 4,774,000 |
| 2024-08-23 | 83.940 | 86.195 | 83.385 | 85.770 | 84.592 | 5,315,600 |
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.