Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	37.690	37.969	37.610	37.630	36.892	212
2023-12-18	37.858	38.000	37.460	37.779	36.829	1,939
2023-12-15	37.605	37.845	37.500	37.710	36.762	650
2023-12-14	38.290	38.290	37.610	37.660	36.713	1,155
2023-12-13	37.740	37.810	37.450	37.710	36.762	1,118
2023-12-12	36.876	37.570	36.840	37.410	36.469	943
2023-12-11	36.930	37.020	36.575	36.630	35.709	770
2023-12-08	37.230	37.230	36.461	36.880	35.953	848
2023-12-07	36.225	37.110	36.225	37.110	36.177	1,365
2023-12-06	37.410	37.714	36.360	36.490	35.573	2,889
2023-12-05	37.110	37.320	36.720	37.230	36.294	1,982
2023-12-04	36.140	37.020	36.030	36.980	36.050	3,326
2023-12-01	35.370	36.230	35.370	36.100	35.192	1,545
2023-11-30	35.020	35.330	34.930	35.300	34.412	3,727
2023-11-29	35.605	35.670	35.379	35.455	34.564	972
2023-11-28	35.550	35.640	35.270	35.330	34.442	632
2023-11-27	35.075	35.370	34.730	35.370	34.481	2,505
2023-11-24	34.600	35.000	34.600	34.830	33.954	2,904
2023-11-23	34.720	34.720	34.720	34.720	33.847	0
2023-11-22	34.590	34.770	34.265	34.720	33.847	394
2023-11-21	34.655	34.850	34.530	34.530	33.662	185
2023-11-20	34.751	35.080	34.730	34.840	33.964	2,137
2023-11-17	34.924	34.950	34.660	34.719	33.846	191
2023-11-16	34.950	35.160	34.520	34.520	33.652	3,281
2023-11-15	35.220	35.220	34.690	34.900	34.023	19,730
2023-11-14	35.078	35.170	34.860	35.030	34.149	1,159
2023-11-13	34.550	34.680	34.290	34.320	33.457	135
2023-11-10	34.820	34.880	34.422	34.620	33.750	550
2023-11-09	34.660	34.933	34.660	34.905	34.027	3,377
2023-11-08	35.090	35.090	35.030	35.030	34.149	16
2023-11-07	35.610	36.110	33.845	34.421	33.556	4,549
2023-11-06	34.990	35.510	34.900	35.250	34.364	44,945
2023-11-03	35.148	35.279	34.740	35.181	34.296	6,711
2023-11-02	34.106	35.035	33.900	34.758	33.884	2,884
2023-11-01	32.920	34.100	32.780	34.100	33.243	801
2023-10-31	32.810	32.810	32.390	32.725	31.902	634
2023-10-30	32.440	32.600	32.260	32.559	31.740	506
2023-10-27	32.720	32.720	31.970	31.980	31.176	113
2023-10-26	33.030	33.410	32.700	32.800	31.975	1,247
2023-10-25	32.887	33.030	32.550	32.650	31.829	10,108
2023-10-24	32.210	32.770	32.210	32.720	31.897	288
2023-10-23	31.560	32.069	31.540	31.920	31.117	4,875
2023-10-20	32.010	32.330	31.792	32.070	31.264	2,182
2023-10-19	32.290	32.839	32.207	32.460	31.644	13,518
2023-10-18	32.490	32.600	32.360	32.600	31.780	2,351
2023-10-17	31.970	32.770	31.970	32.491	31.674	2,028
2023-10-16	31.980	32.420	31.980	32.220	31.410	538
2023-10-13	32.070	32.095	31.515	31.630	30.835	4,319
2023-10-12	32.916	32.920	31.410	31.410	30.620	2,322
2023-10-11	32.150	32.395	31.980	32.395	31.581	1,175
2023-10-10	31.920	32.110	31.800	31.961	31.158	270
2023-10-09	31.550	32.080	31.550	32.080	31.273	703
2023-10-06	31.590	31.870	31.291	31.770	30.971	301
2023-10-05	31.925	31.925	31.925	31.925	31.122	50
2023-10-04	32.190	32.190	31.185	31.521	30.729	592
2023-10-03	31.935	31.935	31.461	31.698	30.901	1,422
2023-10-02	33.380	33.690	31.972	32.459	31.643	1,171
2023-09-29	33.760	33.760	33.031	33.031	32.201	442
2023-09-28	33.605	33.888	33.320	33.320	32.482	6,524
2023-09-27	32.990	32.990	32.990	32.990	32.161	4,734

← NewerPage 13 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

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	0.2235 USD
2024-12-20	0.2215 USD
2024-09-20	0.2195 USD
2024-06-18	0.2175 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	0.1975 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

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.