Vistra Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	22.428	22.470	22.428	22.470	20.772	131
2022-01-18	22.540	22.640	22.450	22.450	20.753	71
2022-01-17	22.620	22.620	22.620	22.620	20.910	0
2022-01-14	22.610	22.620	22.560	22.620	20.910	1
2022-01-13	22.900	22.900	22.650	22.650	20.938	50
2022-01-12	22.600	22.958	22.370	22.848	21.121	494
2022-01-11	22.550	22.595	22.430	22.430	20.735	124
2022-01-10	22.620	22.760	22.450	22.480	20.781	106
2022-01-07	22.315	22.695	22.315	22.695	20.980	132
2022-01-06	22.370	22.370	22.071	22.071	20.403	154
2022-01-05	22.400	22.468	22.390	22.390	20.698	222
2022-01-04	22.770	22.830	22.700	22.720	21.003	1
2021-12-31	22.470	22.680	22.455	22.680	20.966	231
2021-12-30	22.080	22.335	22.040	22.335	20.647	101
2021-12-29	22.000	22.020	21.880	21.950	20.291	415
2021-12-24	22.170	22.170	22.170	22.170	20.494	0
2021-12-23	22.360	22.460	22.170	22.170	20.494	117
2021-12-22	22.060	22.150	22.060	22.130	20.457	2
2021-12-21	21.300	21.790	21.300	21.715	20.074	562
2021-12-20	20.835	21.010	20.785	21.010	19.422	4,257
2021-12-17	20.980	20.980	20.980	20.980	19.394	100
2021-12-16	20.700	21.200	20.700	21.070	19.478	203
2021-12-15	20.500	20.500	20.500	20.500	18.951	1,251
2021-12-13	20.792	20.985	20.790	20.910	19.188	3,824
2021-12-10	20.880	20.980	20.880	20.980	19.252	1
2021-12-09	20.970	21.190	20.970	20.970	19.243	2
2021-12-08	20.830	21.220	20.830	21.220	19.473	5
2021-12-07	21.010	21.180	21.010	21.132	19.392	216
2021-12-06	20.890	20.890	20.890	20.890	19.170	333
2021-12-03	21.270	21.270	20.722	20.910	19.188	103
2021-12-02	20.900	21.190	20.890	21.190	19.445	941
2021-12-01	20.940	20.940	20.650	20.670	18.968	3,010
2021-11-30	20.080	20.082	19.860	19.860	18.225	5,613
2021-11-29	20.230	20.230	19.680	20.110	18.454	25,175
2021-11-26	20.020	20.300	20.004	20.150	18.491	1,255
2021-11-25	20.720	20.720	20.720	20.720	19.014	0
2021-11-24	20.630	20.720	20.630	20.720	19.014	301
2021-11-23	20.540	20.880	20.500	20.865	19.147	11,795
2021-11-22	20.050	20.504	20.050	20.440	18.757	5,310
2021-11-19	20.080	20.100	19.980	20.060	18.408	3
2021-11-18	20.120	20.150	20.050	20.132	18.474	824
2021-11-17	20.440	20.440	20.285	20.285	18.615	59,550
2021-11-16	20.550	20.570	20.460	20.555	18.862	1,444
2021-11-15	19.650	20.288	19.650	20.288	18.617	372
2021-11-12	19.670	19.770	19.670	19.770	18.142	14
2021-11-11	19.628	19.650	19.628	19.650	18.032	31
2021-11-10	19.530	19.575	19.530	19.575	17.963	380
2021-11-09	19.780	19.800	19.450	19.450	17.848	88
2021-11-08	20.560	20.640	19.940	20.130	18.472	2,356
2021-11-05	20.480	20.700	20.390	20.700	18.996	1,935
2021-11-04	19.530	19.530	18.940	19.240	17.656	848
2021-11-03	19.615	19.870	19.600	19.602	17.988	1,187
2021-11-02	20.010	20.010	19.650	19.740	18.115	3
2021-11-01	19.895	20.110	19.895	19.920	18.280	964
2021-10-29	19.670	19.790	19.640	19.640	18.023	9,372
2021-10-28	19.630	19.890	19.630	19.890	18.252	105
2021-10-27	19.500	19.555	19.481	19.520	17.913	686
2021-10-26	19.580	19.615	19.360	19.615	18.000	1,363
2021-10-25	19.070	19.530	19.070	19.440	17.839	5
2021-10-22	19.160	19.260	19.150	19.150	17.573	101

← NewerPage 21 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.