U.S. Markets close in 4 hrs 40 mins

Visteon Corporation (VC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
139.17-4.21 (-2.94%)
As of 11:20AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 2021141.42143.87137.03139.17139.1780,488
Jan 14, 2021145.00147.55142.81143.38143.38193,200
Jan 13, 2021144.05146.50142.22144.65144.65194,800
Jan 12, 2021140.90146.85140.84145.14145.14327,400
Jan 11, 2021138.48140.26136.90139.21139.21285,600
Jan 08, 2021137.21140.71136.07139.79139.79407,800
Jan 07, 2021135.35136.84134.33135.64135.64231,700
Jan 06, 2021129.04134.90129.04133.78133.78291,400
Jan 05, 2021122.44127.71122.44127.35127.35141,100
Jan 04, 2021125.83127.73121.81122.85122.85208,400
Dec 31, 2020127.04127.04124.54125.52125.52145,000
Dec 30, 2020124.05127.01122.50126.73126.73155,900
Dec 29, 2020126.63127.48123.00124.03124.03158,000
Dec 28, 2020127.77127.84125.82126.25126.25168,800
Dec 24, 2020128.27128.27123.98125.89125.8982,100
Dec 23, 2020126.61129.46125.55127.43127.43177,700
Dec 22, 2020124.55126.82123.18125.40125.40220,800
Dec 21, 2020122.91124.10119.89123.25123.25444,600
Dec 18, 2020129.89130.85125.05125.60125.60682,000
Dec 17, 2020130.00131.63128.42131.02131.02208,900
Dec 16, 2020129.66129.98127.22128.85128.85225,400
Dec 15, 2020126.88128.72125.13128.32128.32213,300
Dec 14, 2020125.89126.91123.70125.12125.12216,200
Dec 11, 2020123.18125.73122.88124.35124.35156,800
Dec 10, 2020124.02125.32121.36124.65124.65294,100
Dec 09, 2020131.68136.10125.67127.07127.07342,400
Dec 08, 2020126.96131.35126.96130.28130.28215,100
Dec 07, 2020128.19128.74125.85127.57127.57285,500
Dec 04, 2020124.88131.24124.88128.62128.62314,100
Dec 03, 2020124.40126.17122.39123.32123.32238,600
Dec 02, 2020120.64123.35120.02123.06123.06248,900
Dec 01, 2020124.45124.45120.37121.84121.84297,500
Nov 30, 2020121.27121.93119.26120.85120.85299,400
Nov 27, 2020119.25121.64118.69121.47121.47112,700
Nov 25, 2020122.05123.57118.33119.24119.24238,600
Nov 24, 2020122.95127.89121.37123.96123.96424,400
Nov 23, 2020115.60121.26115.60120.34120.34293,200
Nov 20, 2020112.09115.39112.09114.91114.91265,000
Nov 19, 2020112.20113.71110.28113.22113.22362,600
Nov 18, 2020110.55113.40109.21111.70111.70369,300
Nov 17, 2020108.70109.90106.91109.51109.51271,600
Nov 16, 2020106.83110.03105.50109.78109.78248,100
Nov 13, 2020102.12105.64102.12105.18105.18226,200
Nov 12, 2020101.53102.3599.02100.60100.60230,000
Nov 11, 2020104.78105.3299.73102.58102.58259,400
Nov 10, 2020101.99105.82100.02103.89103.89277,700
Nov 09, 2020102.96104.8398.63100.34100.34560,800
Nov 06, 202096.0397.8095.3896.5096.50194,400
Nov 05, 202093.5597.0893.5596.2296.22320,000
Nov 04, 202092.9194.6491.6292.5692.56282,300
Nov 03, 202091.8593.8591.5492.3992.39407,100
Nov 02, 202091.1992.6788.5290.0490.04264,600
Oct 30, 202088.0489.8286.8989.6589.65368,700
Oct 29, 202083.0389.7882.4688.4188.41559,500
Oct 28, 202083.9284.7782.3082.4082.40299,700
Oct 27, 202087.5388.5686.2786.4286.42156,700
Oct 26, 202087.6388.0186.0187.9887.98185,400
Oct 23, 202089.4990.1488.6189.3589.35151,600
Oct 22, 202088.3988.9387.0988.2788.27289,900
Oct 21, 202087.6489.3386.6886.7586.75230,800
Oct 20, 202087.3288.7386.1387.5387.53271,700
Oct 19, 202085.2486.8784.8785.1885.18168,900
Oct 16, 202085.5586.6383.3485.3985.39357,100
Oct 15, 202081.9586.1180.0085.6785.67462,300
Oct 14, 202083.6784.7581.5481.6581.65268,200
Oct 13, 202083.5384.0982.0082.4682.46267,000
Oct 12, 202082.6984.2782.4783.7383.73200,100
Oct 09, 202081.9583.4481.6782.6582.65334,800
Oct 08, 202081.6982.2380.6781.5481.54243,200
Oct 07, 202076.8781.4576.8780.5380.53352,000
Oct 06, 202074.9477.9572.7675.6275.62466,300
Oct 05, 202071.8373.5871.2073.3173.31197,500
Oct 02, 202069.0271.5768.9770.5670.56528,000
Oct 01, 202070.0571.3569.9570.9970.99422,200
Sep 30, 202068.3170.6968.3169.2269.22500,400
Sep 29, 202068.1869.8167.7867.9067.90329,300
Sep 28, 202066.0669.9666.0668.5168.51559,900
Sep 25, 202065.0967.1364.2264.6064.60372,100
Sep 24, 202066.9167.3365.4065.5165.51328,500
Sep 23, 202068.4469.6567.0067.2467.24337,900
Sep 22, 202067.8068.9866.7968.4068.40457,200
Sep 21, 202071.9471.9466.9267.9167.91341,500
Sep 18, 202074.6076.1973.0273.8573.85764,200
Sep 17, 202072.9774.5271.9073.6973.69311,100
Sep 16, 202077.4177.4173.9574.3874.38359,500
Sep 15, 202077.7278.3176.1276.8876.88254,200
Sep 14, 202075.8677.1475.3976.6976.69251,400
Sep 11, 202075.6776.6774.1675.0575.05226,300
Sep 10, 202078.1679.1475.4275.5475.54257,700
Sep 09, 202075.0078.5574.0777.4677.46405,700
Sep 08, 202074.0676.1173.0374.0074.00333,100
Sep 04, 202076.8477.3772.8875.3475.34257,100
Sep 03, 202078.5078.5675.0875.8775.87212,300
Sep 02, 202076.9279.3776.6978.8778.87322,600
Sep 01, 202075.2376.7774.2676.5176.51298,000
Aug 31, 202076.7277.7574.7075.4375.43258,000
Aug 28, 202076.1277.6074.8976.3976.39222,100
Aug 27, 202076.6577.4275.2575.8375.83193,000
Aug 26, 202076.7076.7275.5476.0476.04184,200
Aug 25, 202077.1677.3776.0776.3076.30190,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...