VST - Vistra Energy Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201926.3926.5126.1326.2026.207,102,000
Nov 14, 201926.0626.5325.8426.3426.3410,555,700
Nov 13, 201926.2926.2925.9826.0026.003,509,000
Nov 12, 201926.0126.4826.0126.3026.303,348,800
Nov 11, 201926.0426.2226.0126.0926.093,014,700
Nov 08, 201926.2126.2925.8926.0026.003,823,000
Nov 07, 201926.2326.7325.8326.2126.215,206,900
Nov 06, 201926.4426.5825.6525.7525.754,139,700
Nov 05, 201927.5627.9626.3326.3626.365,592,900
Nov 04, 201927.1327.5227.0727.3727.374,911,800
Nov 01, 201927.0927.2826.9527.1727.173,485,700
Oct 31, 201927.2027.4226.9827.0327.033,552,900
Oct 30, 201927.0827.2926.8327.2527.254,523,800
Oct 29, 201926.8627.1826.7927.0327.034,210,100
Oct 28, 201927.1427.2426.9826.9926.992,671,700
Oct 25, 201926.9527.1526.9227.1027.103,156,500
Oct 24, 201927.1727.1726.8526.9926.992,787,000
Oct 23, 201927.0627.1726.8827.0427.042,594,800
Oct 22, 201927.1227.2026.9427.1027.102,334,500
Oct 21, 201926.9527.2226.9527.0527.053,258,200
Oct 18, 201926.8426.9426.5726.7926.794,131,700
Oct 17, 201926.7626.9326.6426.8426.842,899,100
Oct 16, 201926.8426.9426.5426.6626.662,974,300
Oct 15, 201927.0027.1526.8126.9026.903,470,900
Oct 14, 201927.2327.2326.9126.9726.972,106,400
Oct 11, 201927.0327.4226.9327.0927.093,626,200
Oct 10, 201927.0527.0526.7526.9226.923,639,100
Oct 09, 201927.1827.3226.9427.0727.073,013,700
Oct 08, 201926.9427.4826.8227.1427.144,395,500
Oct 07, 201926.9327.2226.8127.0027.004,198,200
Oct 04, 201926.3426.9326.1726.9326.932,798,200
Oct 03, 201926.1626.3026.0226.2326.233,152,900
Oct 02, 201926.3926.4626.1226.1226.125,042,500
Oct 01, 201926.7126.8726.4726.5026.502,711,000
Sep 30, 201926.6226.8826.5926.7326.734,049,400
Sep 27, 201926.9426.9726.5526.7426.743,232,400
Sep 26, 201927.1527.1626.7626.8826.883,351,900
Sep 25, 201926.9127.2126.7427.1527.153,781,200
Sep 24, 201927.0227.2126.7126.9826.984,222,900
Sep 23, 201927.0827.2326.9226.9626.964,127,200
Sep 20, 201926.8027.1926.6627.1427.149,024,200
Sep 19, 201926.8526.9226.5826.6826.684,201,100
Sep 18, 201926.7126.8326.4826.7526.756,021,000
Sep 17, 201926.5926.9426.5626.6626.667,206,700
Sep 16, 201926.2626.6826.1226.5626.564,657,500
Sep 13, 201926.0026.2825.8426.2526.253,741,800
Sep 13, 20190.125 Dividend
Sep 12, 201926.0126.4925.9826.2726.153,636,600
Sep 11, 201925.6326.1025.5925.9725.859,105,700
Sep 10, 201925.6326.1225.5825.6225.506,054,100
Sep 09, 201925.5225.6725.3825.5525.435,314,100
Sep 06, 201925.7525.8825.4025.5325.414,901,800
Sep 05, 201925.2225.7225.1025.6825.563,816,200
Sep 04, 201925.3025.4625.0225.2225.103,647,800
Sep 03, 201924.9025.1124.7925.0724.954,526,500
Aug 30, 201924.5025.0224.5024.9524.833,064,800
Aug 29, 201924.2024.4424.1824.4024.284,064,700
Aug 28, 201924.0024.0623.9324.0423.932,858,900
Aug 27, 201924.3524.5923.9523.9923.884,009,600
Aug 26, 201924.1024.2723.9524.2624.143,064,000
Aug 23, 201924.2224.4023.9023.9823.875,871,000
Aug 22, 201924.1224.4224.0524.1424.034,263,000
Aug 21, 201923.9424.1923.7624.1124.006,583,200
Aug 20, 201923.6123.8323.2923.7923.687,207,500
Aug 19, 201923.9923.9923.4523.6923.585,318,100
Aug 16, 201922.7023.7422.7023.6923.585,835,000
Aug 15, 201922.4022.7422.2522.6122.505,829,700
Aug 14, 201922.5322.8722.2222.2922.188,127,100
Aug 13, 201922.0522.7422.0022.5922.484,371,500
Aug 12, 201922.0322.1121.7522.0721.962,178,900
Aug 09, 201922.7022.7722.1322.1322.023,182,400
Aug 08, 201922.0922.8322.0522.7522.644,783,200
Aug 07, 201922.2322.6122.0622.0621.966,233,800
Aug 06, 201921.7522.3321.6322.2822.175,022,400
Aug 05, 201921.8421.9521.5121.7221.625,243,000
Aug 02, 201921.7522.3621.3522.0421.944,687,400
Aug 01, 201921.4521.8021.3521.5521.453,266,500
Jul 31, 201921.8521.9721.4321.4621.365,401,600
Jul 30, 201921.6821.9021.6021.8721.772,870,400
Jul 29, 201921.7721.9321.5321.7721.673,175,100
Jul 26, 201921.9522.0621.6521.7521.651,956,000
Jul 25, 201921.4622.0821.4421.9221.822,949,900
Jul 24, 201921.4121.6421.3321.5621.461,959,100
Jul 23, 201921.6721.6821.3621.4321.332,451,400
Jul 22, 201921.8421.8521.5821.6121.512,981,300
Jul 19, 201922.1422.2721.8321.8321.732,978,900
Jul 18, 201922.1722.2821.8422.1122.002,598,000
Jul 17, 201921.9522.3721.9522.2222.113,056,700
Jul 16, 201922.4522.6421.8621.9721.874,410,100
Jul 15, 201922.6022.6422.3522.5522.442,719,200
Jul 12, 201922.4722.7222.2222.5822.472,316,000
Jul 11, 201922.4422.4622.1622.3922.285,320,800
Jul 10, 201922.4422.7522.3922.4322.323,610,700
Jul 09, 201922.3922.5622.2622.4222.313,373,000
Jul 08, 201922.4122.5622.1722.4322.324,829,400
Jul 05, 201922.4622.8422.3922.5422.433,071,800
Jul 03, 201922.6922.8922.5122.5422.436,179,900
Jul 02, 201922.7922.8422.4322.6222.514,029,900
Jul 01, 201922.7122.8522.4322.7622.654,171,100
Jun 28, 201922.3022.6722.2922.6422.538,405,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...