Visteon Corporation (VC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

104.38

-1.38

(-1.30%)

As of 04:00PM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2022	101.70	107.47	101.25	105.31	105.31	230,700
May 25, 2022	99.60	102.39	97.69	100.18	100.18	344,600
May 24, 2022	101.67	102.93	99.97	100.99	100.99	258,600
May 23, 2022	106.14	106.14	102.25	103.27	103.27	276,500
May 20, 2022	108.49	109.63	100.95	104.38	104.38	244,700
May 19, 2022	105.29	108.38	105.29	105.76	105.76	201,600
May 18, 2022	107.07	109.22	104.56	105.48	105.48	206,500
May 17, 2022	103.53	109.76	103.47	109.64	109.64	320,600
May 16, 2022	103.30	103.42	99.36	100.74	100.74	280,400
May 13, 2022	100.86	104.71	100.40	104.12	104.12	307,700
May 12, 2022	96.55	98.52	94.29	98.24	98.24	387,400
May 11, 2022	100.05	102.57	97.14	97.55	97.55	333,300
May 10, 2022	99.92	101.02	96.30	99.39	99.39	291,600
May 09, 2022	102.63	103.87	98.66	99.01	99.01	190,700
May 06, 2022	105.54	108.21	102.77	104.84	104.84	215,100
May 05, 2022	108.24	110.00	102.98	105.24	105.24	282,400
May 04, 2022	107.64	111.12	105.54	110.88	110.88	321,000
May 03, 2022	103.12	109.79	102.13	108.88	108.88	322,400
May 02, 2022	104.23	105.00	100.26	104.10	104.10	449,200
Apr 29, 2022	107.15	109.88	104.01	104.71	104.71	634,600
Apr 28, 2022	95.96	107.31	95.02	105.21	105.21	1,137,600
Apr 27, 2022	91.34	95.49	91.25	93.66	93.66	452,900
Apr 26, 2022	91.33	92.14	88.82	91.07	91.07	535,200
Apr 25, 2022	91.54	93.05	89.78	92.99	92.99	383,500
Apr 22, 2022	95.08	95.98	92.47	92.63	92.63	313,300
Apr 21, 2022	103.94	104.99	96.44	97.23	97.23	274,200
Apr 20, 2022	98.01	101.64	98.01	100.02	100.02	413,000
Apr 19, 2022	95.29	98.44	94.62	96.85	96.85	1,361,900
Apr 18, 2022	93.69	95.74	92.17	95.08	95.08	309,500
Apr 14, 2022	96.70	97.40	93.77	94.55	94.55	321,300
Apr 13, 2022	96.85	97.95	96.22	96.93	96.93	315,800
Apr 12, 2022	97.63	99.59	96.11	97.10	97.10	237,600
Apr 11, 2022	98.00	103.25	96.08	96.25	96.25	333,200
Apr 08, 2022	99.12	100.11	97.67	98.78	98.78	362,500
Apr 07, 2022	98.00	99.44	97.00	99.05	99.05	465,600
Apr 06, 2022	97.29	99.87	96.66	98.89	98.89	452,300
Apr 05, 2022	104.31	104.55	98.06	98.40	98.40	651,800
Apr 04, 2022	107.11	108.54	105.75	106.33	106.33	331,500
Apr 01, 2022	110.33	111.98	105.33	107.11	107.11	439,700
Mar 31, 2022	108.97	111.11	108.65	109.13	109.13	343,500
Mar 30, 2022	111.72	112.92	109.97	110.33	110.33	243,100
Mar 29, 2022	107.71	116.57	107.71	113.99	113.99	489,700
Mar 28, 2022	105.02	105.79	101.95	104.57	104.57	217,700
Mar 25, 2022	104.65	105.65	102.18	105.13	105.13	242,800
Mar 24, 2022	105.23	106.15	102.63	104.78	104.78	268,900
Mar 23, 2022	105.17	107.52	103.61	105.48	105.48	219,700
Mar 22, 2022	105.72	108.19	105.19	107.86	107.86	343,400
Mar 21, 2022	107.29	107.97	104.04	105.28	105.28	182,900
Mar 18, 2022	103.91	109.52	103.53	108.12	108.12	373,700
Mar 17, 2022	107.09	109.68	105.56	106.59	106.59	188,400
Mar 16, 2022	102.51	113.71	101.47	110.88	110.88	386,900
Mar 15, 2022	100.11	102.15	98.20	100.74	100.74	281,400
Mar 14, 2022	101.46	105.18	98.72	99.16	99.16	310,100
Mar 11, 2022	104.19	105.83	100.47	101.95	101.95	277,100
Mar 10, 2022	103.98	105.98	102.32	104.87	104.87	200,600
Mar 09, 2022	103.27	110.65	103.27	107.17	107.17	482,400
Mar 08, 2022	98.46	105.00	96.76	100.13	100.13	329,800
Mar 07, 2022	106.13	106.82	97.57	97.58	97.58	433,300
Mar 04, 2022	110.46	112.05	102.13	105.00	105.00	383,900
Mar 03, 2022	116.44	116.44	110.97	111.74	111.74	312,600
Mar 02, 2022	112.45	116.92	110.15	115.86	115.86	323,300
Mar 01, 2022	119.95	119.95	110.57	112.01	112.01	527,500
Feb 28, 2022	121.00	125.34	118.70	120.17	120.17	447,500
Feb 25, 2022	125.22	125.33	119.59	124.60	124.60	440,300
Feb 24, 2022	121.56	124.49	118.76	123.75	123.75	413,100
Feb 23, 2022	126.49	134.57	126.45	127.51	127.51	654,900
Feb 22, 2022	124.26	128.99	121.64	127.66	127.66	780,400
Feb 18, 2022	120.11	123.01	117.63	120.37	120.37	573,100
Feb 17, 2022	115.93	120.90	111.01	118.79	118.79	949,000
Feb 16, 2022	103.42	106.01	102.13	105.39	105.39	195,400
Feb 15, 2022	100.25	106.01	99.54	105.10	105.10	331,300
Feb 14, 2022	94.69	98.04	93.45	97.68	97.68	428,900
Feb 11, 2022	101.75	101.75	92.85	94.23	94.23	619,200
Feb 10, 2022	101.44	104.81	99.60	101.13	101.13	266,900
Feb 09, 2022	104.25	106.28	102.24	103.73	103.73	329,100
Feb 08, 2022	100.15	103.40	98.84	102.93	102.93	151,900
Feb 07, 2022	100.63	101.41	98.30	99.91	99.91	247,200
Feb 04, 2022	97.46	101.28	95.08	100.39	100.39	371,500
Feb 03, 2022	100.55	103.49	98.06	98.45	98.45	206,500
Feb 02, 2022	101.87	105.90	100.88	101.66	101.66	259,300
Feb 01, 2022	101.32	103.72	98.87	102.76	102.76	227,500
Jan 31, 2022	98.43	102.85	93.76	101.51	101.51	229,600
Jan 28, 2022	97.03	98.35	91.59	98.07	98.07	343,500
Jan 27, 2022	102.75	106.08	95.75	97.47	97.47	234,000
Jan 26, 2022	106.08	106.44	99.01	100.04	100.04	268,400
Jan 25, 2022	104.20	105.27	101.13	103.54	103.54	586,000
Jan 24, 2022	101.22	106.64	98.29	106.48	106.48	384,000
Jan 21, 2022	104.43	109.34	103.54	104.80	104.80	221,600
Jan 20, 2022	112.87	113.60	105.93	106.20	106.20	191,400
Jan 19, 2022	116.89	119.06	111.55	112.12	112.12	245,100
Jan 18, 2022	118.69	118.69	115.13	116.05	116.05	245,000
Jan 14, 2022	123.71	123.71	119.22	120.84	120.84	249,400
Jan 13, 2022	118.23	123.96	118.04	123.50	123.50	335,000
Jan 12, 2022	117.00	119.44	114.15	116.52	116.52	261,500
Jan 11, 2022	113.99	117.31	112.95	116.35	116.35	156,100
Jan 10, 2022	113.68	114.58	110.65	114.29	114.29	144,400
Jan 07, 2022	118.60	120.61	113.89	115.05	115.05	211,600
Jan 06, 2022	117.57	120.03	114.45	118.13	118.13	159,200
Jan 05, 2022	117.85	123.31	116.32	117.84	117.84	573,100
Jan 04, 2022	115.50	119.38	112.34	118.49	118.49	189,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Visteon Corporation (VC)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)