Visteon Corporation (VC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

139.17-4.21 (-2.94%)

As of 11:20AM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 15, 2021	141.42	143.87	137.03	139.17	139.17	80,488
Jan 14, 2021	145.00	147.55	142.81	143.38	143.38	193,200
Jan 13, 2021	144.05	146.50	142.22	144.65	144.65	194,800
Jan 12, 2021	140.90	146.85	140.84	145.14	145.14	327,400
Jan 11, 2021	138.48	140.26	136.90	139.21	139.21	285,600
Jan 08, 2021	137.21	140.71	136.07	139.79	139.79	407,800
Jan 07, 2021	135.35	136.84	134.33	135.64	135.64	231,700
Jan 06, 2021	129.04	134.90	129.04	133.78	133.78	291,400
Jan 05, 2021	122.44	127.71	122.44	127.35	127.35	141,100
Jan 04, 2021	125.83	127.73	121.81	122.85	122.85	208,400
Dec 31, 2020	127.04	127.04	124.54	125.52	125.52	145,000
Dec 30, 2020	124.05	127.01	122.50	126.73	126.73	155,900
Dec 29, 2020	126.63	127.48	123.00	124.03	124.03	158,000
Dec 28, 2020	127.77	127.84	125.82	126.25	126.25	168,800
Dec 24, 2020	128.27	128.27	123.98	125.89	125.89	82,100
Dec 23, 2020	126.61	129.46	125.55	127.43	127.43	177,700
Dec 22, 2020	124.55	126.82	123.18	125.40	125.40	220,800
Dec 21, 2020	122.91	124.10	119.89	123.25	123.25	444,600
Dec 18, 2020	129.89	130.85	125.05	125.60	125.60	682,000
Dec 17, 2020	130.00	131.63	128.42	131.02	131.02	208,900
Dec 16, 2020	129.66	129.98	127.22	128.85	128.85	225,400
Dec 15, 2020	126.88	128.72	125.13	128.32	128.32	213,300
Dec 14, 2020	125.89	126.91	123.70	125.12	125.12	216,200
Dec 11, 2020	123.18	125.73	122.88	124.35	124.35	156,800
Dec 10, 2020	124.02	125.32	121.36	124.65	124.65	294,100
Dec 09, 2020	131.68	136.10	125.67	127.07	127.07	342,400
Dec 08, 2020	126.96	131.35	126.96	130.28	130.28	215,100
Dec 07, 2020	128.19	128.74	125.85	127.57	127.57	285,500
Dec 04, 2020	124.88	131.24	124.88	128.62	128.62	314,100
Dec 03, 2020	124.40	126.17	122.39	123.32	123.32	238,600
Dec 02, 2020	120.64	123.35	120.02	123.06	123.06	248,900
Dec 01, 2020	124.45	124.45	120.37	121.84	121.84	297,500
Nov 30, 2020	121.27	121.93	119.26	120.85	120.85	299,400
Nov 27, 2020	119.25	121.64	118.69	121.47	121.47	112,700
Nov 25, 2020	122.05	123.57	118.33	119.24	119.24	238,600
Nov 24, 2020	122.95	127.89	121.37	123.96	123.96	424,400
Nov 23, 2020	115.60	121.26	115.60	120.34	120.34	293,200
Nov 20, 2020	112.09	115.39	112.09	114.91	114.91	265,000
Nov 19, 2020	112.20	113.71	110.28	113.22	113.22	362,600
Nov 18, 2020	110.55	113.40	109.21	111.70	111.70	369,300
Nov 17, 2020	108.70	109.90	106.91	109.51	109.51	271,600
Nov 16, 2020	106.83	110.03	105.50	109.78	109.78	248,100
Nov 13, 2020	102.12	105.64	102.12	105.18	105.18	226,200
Nov 12, 2020	101.53	102.35	99.02	100.60	100.60	230,000
Nov 11, 2020	104.78	105.32	99.73	102.58	102.58	259,400
Nov 10, 2020	101.99	105.82	100.02	103.89	103.89	277,700
Nov 09, 2020	102.96	104.83	98.63	100.34	100.34	560,800
Nov 06, 2020	96.03	97.80	95.38	96.50	96.50	194,400
Nov 05, 2020	93.55	97.08	93.55	96.22	96.22	320,000
Nov 04, 2020	92.91	94.64	91.62	92.56	92.56	282,300
Nov 03, 2020	91.85	93.85	91.54	92.39	92.39	407,100
Nov 02, 2020	91.19	92.67	88.52	90.04	90.04	264,600
Oct 30, 2020	88.04	89.82	86.89	89.65	89.65	368,700
Oct 29, 2020	83.03	89.78	82.46	88.41	88.41	559,500
Oct 28, 2020	83.92	84.77	82.30	82.40	82.40	299,700
Oct 27, 2020	87.53	88.56	86.27	86.42	86.42	156,700
Oct 26, 2020	87.63	88.01	86.01	87.98	87.98	185,400
Oct 23, 2020	89.49	90.14	88.61	89.35	89.35	151,600
Oct 22, 2020	88.39	88.93	87.09	88.27	88.27	289,900
Oct 21, 2020	87.64	89.33	86.68	86.75	86.75	230,800
Oct 20, 2020	87.32	88.73	86.13	87.53	87.53	271,700
Oct 19, 2020	85.24	86.87	84.87	85.18	85.18	168,900
Oct 16, 2020	85.55	86.63	83.34	85.39	85.39	357,100
Oct 15, 2020	81.95	86.11	80.00	85.67	85.67	462,300
Oct 14, 2020	83.67	84.75	81.54	81.65	81.65	268,200
Oct 13, 2020	83.53	84.09	82.00	82.46	82.46	267,000
Oct 12, 2020	82.69	84.27	82.47	83.73	83.73	200,100
Oct 09, 2020	81.95	83.44	81.67	82.65	82.65	334,800
Oct 08, 2020	81.69	82.23	80.67	81.54	81.54	243,200
Oct 07, 2020	76.87	81.45	76.87	80.53	80.53	352,000
Oct 06, 2020	74.94	77.95	72.76	75.62	75.62	466,300
Oct 05, 2020	71.83	73.58	71.20	73.31	73.31	197,500
Oct 02, 2020	69.02	71.57	68.97	70.56	70.56	528,000
Oct 01, 2020	70.05	71.35	69.95	70.99	70.99	422,200
Sep 30, 2020	68.31	70.69	68.31	69.22	69.22	500,400
Sep 29, 2020	68.18	69.81	67.78	67.90	67.90	329,300
Sep 28, 2020	66.06	69.96	66.06	68.51	68.51	559,900
Sep 25, 2020	65.09	67.13	64.22	64.60	64.60	372,100
Sep 24, 2020	66.91	67.33	65.40	65.51	65.51	328,500
Sep 23, 2020	68.44	69.65	67.00	67.24	67.24	337,900
Sep 22, 2020	67.80	68.98	66.79	68.40	68.40	457,200
Sep 21, 2020	71.94	71.94	66.92	67.91	67.91	341,500
Sep 18, 2020	74.60	76.19	73.02	73.85	73.85	764,200
Sep 17, 2020	72.97	74.52	71.90	73.69	73.69	311,100
Sep 16, 2020	77.41	77.41	73.95	74.38	74.38	359,500
Sep 15, 2020	77.72	78.31	76.12	76.88	76.88	254,200
Sep 14, 2020	75.86	77.14	75.39	76.69	76.69	251,400
Sep 11, 2020	75.67	76.67	74.16	75.05	75.05	226,300
Sep 10, 2020	78.16	79.14	75.42	75.54	75.54	257,700
Sep 09, 2020	75.00	78.55	74.07	77.46	77.46	405,700
Sep 08, 2020	74.06	76.11	73.03	74.00	74.00	333,100
Sep 04, 2020	76.84	77.37	72.88	75.34	75.34	257,100
Sep 03, 2020	78.50	78.56	75.08	75.87	75.87	212,300
Sep 02, 2020	76.92	79.37	76.69	78.87	78.87	322,600
Sep 01, 2020	75.23	76.77	74.26	76.51	76.51	298,000
Aug 31, 2020	76.72	77.75	74.70	75.43	75.43	258,000
Aug 28, 2020	76.12	77.60	74.89	76.39	76.39	222,100
Aug 27, 2020	76.65	77.42	75.25	75.83	75.83	193,000
Aug 26, 2020	76.70	76.72	75.54	76.04	76.04	184,200
Aug 25, 2020	77.16	77.37	76.07	76.30	76.30	190,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,770.41-25.13(-0.66%)

Dow 3030,821.76-169.76(-0.55%)

Nasdaq13,023.54-89.10(-0.68%)

Visteon Corporation (VC)

S&P 500
3,770.41
-25.13(-0.66%)

Dow 30
30,821.76
-169.76(-0.55%)

Nasdaq
13,023.54
-89.10(-0.68%)