Advertisement
U.S. markets closed

Visteon Corporation (VC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
108.87-4.78 (-4.21%)
At close: 04:00PM EDT
109.60 +0.73 (+0.67%)
After hours: 05:55PM EDT
Advertisement
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 2024112.49112.50108.80108.87108.87223,500
Apr 11, 2024114.51114.51111.44113.65113.65276,200
Apr 10, 2024114.80114.80110.23113.52113.52367,300
Apr 09, 2024112.80114.52112.03114.07114.07284,000
Apr 08, 2024110.72112.77110.72112.27112.27340,800
Apr 05, 2024110.50111.20109.09109.91109.91389,500
Apr 04, 2024115.83115.96110.78111.00111.00233,500
Apr 03, 2024113.99115.58113.68114.63114.63181,200
Apr 02, 2024116.46116.91112.63115.10115.10258,700
Apr 01, 2024117.79119.16115.55117.29117.29280,100
Mar 28, 2024117.76118.93116.90117.61117.61248,300
Mar 27, 2024113.76117.23113.15117.14117.14314,600
Mar 26, 2024114.13114.60112.63112.97112.97237,700
Mar 25, 2024113.58115.83113.33113.45113.45205,400
Mar 22, 2024114.82115.74113.53113.77113.77260,600
Mar 21, 2024115.04115.86114.00115.15115.15329,100
Mar 20, 2024112.53115.48112.53114.85114.85207,100
Mar 19, 2024114.20114.78112.74113.20113.20266,700
Mar 18, 2024114.53115.08112.30113.88113.88306,800
Mar 15, 2024113.36115.87112.18112.85112.85441,800
Mar 14, 2024117.10117.46112.09113.46113.46263,000
Mar 13, 2024116.00119.23116.00117.83117.83285,700
Mar 12, 2024116.93119.28116.00117.03117.03319,500
Mar 11, 2024116.96118.45115.99116.26116.26182,100
Mar 08, 2024119.23121.45116.88117.00117.00304,300
Mar 07, 2024116.05118.06116.05117.26117.26267,000
Mar 06, 2024118.65118.65115.70115.97115.97215,500
Mar 05, 2024111.11117.90111.11117.06117.06386,100
Mar 04, 2024112.77113.10110.61112.06112.06232,300
Mar 01, 2024113.93114.64111.94112.48112.48308,600
Feb 29, 2024114.59116.19112.17113.12113.12380,100
Feb 28, 2024113.62114.12112.46112.55112.55292,100
Feb 27, 2024116.67117.48114.70115.16115.16232,100
Feb 26, 2024114.81115.95113.43114.90114.90267,400
Feb 23, 2024116.69116.87114.80115.03115.03280,000
Feb 22, 2024115.91117.44115.01116.24116.24301,100
Feb 21, 2024116.44117.78115.23116.71116.71378,800
Feb 20, 2024116.90120.96113.62117.54117.54481,600
Feb 16, 2024122.98123.73118.78119.06119.06469,600
Feb 15, 2024118.64123.24118.64123.13123.13299,400
Feb 14, 2024118.39118.47116.34117.35117.35209,200
Feb 13, 2024117.54118.26115.33116.19116.19261,600
Feb 12, 2024119.73122.74119.73121.09121.09201,200
Feb 09, 2024120.00120.78118.59120.01120.01365,200
Feb 08, 2024116.99119.89115.97119.81119.81544,300
Feb 07, 2024120.97120.97116.97117.21117.21241,100
Feb 06, 2024116.80120.70116.79120.13120.13165,500
Feb 05, 2024117.25117.87116.33117.35117.35149,400
Feb 02, 2024117.67119.82116.33118.90118.90183,400
Feb 01, 2024116.73119.69116.10119.04119.04209,600
Jan 31, 2024119.55120.18115.01115.29115.29228,900
Jan 30, 2024120.38121.35119.17119.25119.25165,100
Jan 29, 2024118.38120.46117.75120.18120.18186,400
Jan 26, 2024119.13121.09118.26118.61118.61220,500
Jan 25, 2024117.99118.00116.63117.41117.41210,600
Jan 24, 2024120.00120.30117.32117.64117.64184,900
Jan 23, 2024119.14120.77118.43118.94118.94241,500
Jan 22, 2024117.11119.72116.93117.52117.52210,400
Jan 19, 2024117.42117.42116.09116.46116.46178,800
Jan 18, 2024117.68118.46115.65117.36117.36245,600
Jan 17, 2024116.18117.27114.67117.08117.08314,900
Jan 16, 2024112.81115.48111.96115.46115.46200,300
Jan 12, 2024117.31117.48113.81114.04114.04320,700
Jan 11, 2024115.67117.28114.72116.38116.38347,100
Jan 10, 2024116.81116.98114.36116.50116.50342,500
Jan 09, 2024116.89117.70115.67116.91116.91261,400
Jan 08, 2024115.26118.04114.89117.91117.91330,000
Jan 05, 2024116.25118.14114.86115.53115.53305,300
Jan 04, 2024115.80116.84113.77116.20116.20331,600
Jan 03, 2024124.15124.15118.22118.54118.54280,800
Jan 02, 2024124.28128.41124.00126.42126.42232,100
Dec 29, 2023126.75126.86124.90124.90124.90147,200
Dec 28, 2023127.37127.79126.13126.64126.64259,000
Dec 27, 2023129.43130.10127.72128.34128.34165,300
Dec 26, 2023129.06129.68127.35129.05129.05123,800
Dec 22, 2023128.52129.13127.62128.19128.19191,400
Dec 21, 2023126.47128.00125.59128.00128.00338,500
Dec 20, 2023129.27131.43125.20125.27125.27364,600
Dec 19, 2023128.64130.12127.78129.98129.98207,800
Dec 18, 2023128.08129.21126.75127.84127.84173,600
Dec 15, 2023131.70131.70127.11128.03128.03864,900
Dec 14, 2023123.57131.07123.31130.62130.62361,400
Dec 13, 2023121.35122.14117.95121.98121.98435,400
Dec 12, 2023123.97124.52122.65123.80123.80222,700
Dec 11, 2023122.47124.52122.47123.77123.77205,200
Dec 08, 2023121.49124.21121.49122.90122.90288,200
Dec 07, 2023120.36121.55118.74121.49121.49243,500
Dec 06, 2023121.41122.79119.96120.00120.00206,000
Dec 05, 2023121.56121.56119.40119.83119.83208,800
Dec 04, 2023122.40124.59121.89122.34122.34218,300
Dec 01, 2023118.87123.17117.62123.10123.10315,900
Nov 30, 2023121.28121.94118.45118.67118.67365,700
Nov 29, 2023120.08122.03119.94121.20121.20397,200
Nov 28, 2023118.01118.72116.64118.14118.14156,300
Nov 27, 2023118.32118.72116.80117.68117.68197,700
Nov 24, 2023117.51119.68117.51118.55118.5546,200
Nov 22, 2023119.82120.89117.90117.98117.98188,100
Nov 21, 2023117.50118.66116.77118.23118.23198,100
Nov 20, 2023119.51119.85118.04118.86118.86195,000
Nov 17, 2023119.14119.63117.39119.58119.58250,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...