U.S. Markets close in 4 hrs 18 mins

Vistra Corp. (VST)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.09-0.02 (-0.08%)
As of 11:42AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 202018.9319.1318.8019.0919.09394,037
Aug 13, 202019.2719.3318.9919.1119.111,064,100
Aug 12, 202019.0819.4419.0219.3419.342,371,800
Aug 11, 202019.3819.6618.8518.8918.892,335,400
Aug 10, 202018.9319.2718.8119.2019.202,421,600
Aug 07, 202018.7319.1518.4918.9018.903,991,100
Aug 06, 202018.1318.9718.1318.8318.832,813,900
Aug 05, 202019.0019.3918.0918.2618.264,892,800
Aug 04, 202018.7319.2318.6918.7618.764,558,000
Aug 03, 202018.6318.8018.2918.7618.762,381,700
Jul 31, 202018.7918.8618.4318.6618.662,507,800
Jul 30, 202018.6418.8618.2318.8018.801,884,800
Jul 29, 202018.4818.9118.4418.8718.872,509,700
Jul 28, 202018.2618.7518.1918.4418.443,488,900
Jul 27, 202018.8818.8818.0018.2018.205,009,000
Jul 24, 202019.1919.4818.6818.8818.884,421,700
Jul 23, 202019.4619.6219.0719.1619.165,564,100
Jul 22, 202019.1219.6318.9119.5219.524,874,500
Jul 21, 202019.1819.6219.1519.2419.242,580,800
Jul 20, 202019.5319.6218.9519.1019.104,465,300
Jul 17, 202019.4119.7019.4119.6219.621,621,100
Jul 16, 202019.2119.6219.1819.4019.403,494,100
Jul 15, 202019.3919.5719.1719.3019.302,404,100
Jul 14, 202019.0219.3818.9419.1919.192,102,300
Jul 13, 202018.9619.4918.8519.1119.113,541,000
Jul 10, 202019.0019.2218.8318.8718.873,963,700
Jul 09, 202019.4419.4418.7119.0019.002,586,200
Jul 08, 202019.0619.6718.9419.5619.562,757,600
Jul 07, 202019.1119.1118.9018.9818.982,666,100
Jul 06, 202019.3419.5319.0519.2819.282,175,500
Jul 02, 202019.3919.4718.9419.0419.043,236,600
Jul 01, 202018.6219.2518.5419.1419.144,010,500
Jun 30, 202018.6018.7218.3218.6218.624,131,000
Jun 29, 202018.3018.7617.9918.7418.743,304,200
Jun 26, 202018.7318.8017.8218.1318.138,666,900
Jun 25, 202018.5818.9018.3818.8718.873,236,600
Jun 24, 202018.6718.8818.4218.6118.614,048,000
Jun 23, 202019.7219.7518.7518.8918.895,692,300
Jun 22, 202019.8019.8419.2919.6519.654,792,400
Jun 19, 202020.5720.6319.8019.8319.837,364,100
Jun 18, 202020.0820.4320.0220.2920.294,704,000
Jun 17, 202020.5320.7120.0220.2820.284,985,300
Jun 16, 202020.4621.0020.2220.4920.494,619,900
Jun 15, 202019.5920.1619.3019.8719.872,978,600
Jun 15, 20200.135 Dividend
Jun 12, 202020.3120.5619.7320.2020.074,000,200
Jun 11, 202020.5920.6219.5019.7519.623,259,000
Jun 10, 202021.1621.4320.5421.2221.084,236,300
Jun 09, 202021.9921.9921.0121.1721.034,255,300
Jun 08, 202021.2122.0121.0022.0021.856,988,700
Jun 05, 202020.8221.3920.6520.8720.734,149,700
Jun 04, 202020.7420.8419.9420.2820.143,989,000
Jun 03, 202020.8420.9320.4920.8120.673,232,900
Jun 02, 202021.0421.2620.5120.6320.494,414,300
Jun 01, 202020.3421.0220.3420.9420.803,143,100
May 29, 202020.7620.9420.1420.4420.307,388,300
May 28, 202020.3020.9320.1220.8120.674,085,700
May 27, 202020.0520.1219.5720.1219.993,483,300
May 26, 202020.4420.4819.6019.7219.595,272,100
May 22, 202019.5419.8319.3119.8119.681,969,800
May 21, 202019.8520.0219.5819.6019.473,201,000
May 20, 202019.8020.5919.7819.9919.864,293,300
May 19, 202019.8420.0219.5319.5319.402,721,200
May 18, 202019.2220.0319.2219.9219.794,311,500
May 15, 202018.4918.8518.3718.5718.453,130,400
May 14, 202017.7118.7517.6118.7118.583,079,300
May 13, 202018.0118.2517.5017.8217.704,922,700
May 12, 202018.2718.5018.0318.1017.982,913,000
May 11, 202018.7218.7218.1418.3218.203,006,500
May 08, 202018.2319.1018.0918.9018.773,215,000
May 07, 202018.4218.5417.8817.9517.834,784,200
May 06, 202018.7618.8718.0418.2318.113,254,600
May 05, 202020.6820.6818.6818.7218.595,490,000
May 04, 202019.1519.2518.6518.9718.843,783,000
May 01, 202019.1619.5218.8519.3519.223,537,300
Apr 30, 202019.5519.6919.0819.5419.413,620,100
Apr 29, 202019.7920.2019.4719.7519.625,214,900
Apr 28, 202019.3319.9419.0719.2119.083,901,500
Apr 27, 202018.3919.0718.1318.9518.823,005,900
Apr 24, 202017.5218.2317.4618.0417.921,728,400
Apr 23, 202017.7517.7717.3717.5017.382,386,400
Apr 22, 202017.3917.7317.0717.6417.522,847,300
Apr 21, 202016.5317.0816.3617.0216.914,577,500
Apr 20, 202017.2217.5916.6816.8916.785,457,200
Apr 17, 202016.5017.6316.4117.5417.424,376,100
Apr 16, 202016.2716.3215.7716.1015.995,722,500
Apr 15, 202016.8716.9715.9816.1916.085,434,600
Apr 14, 202017.4617.7116.9717.4217.304,031,900
Apr 13, 202017.6917.7416.4717.1417.032,806,900
Apr 09, 202017.7818.6917.4217.7917.673,392,700
Apr 08, 202016.4017.5316.3117.4617.342,937,600
Apr 07, 202016.6016.9716.2616.3016.194,790,600
Apr 06, 202016.4916.8215.7316.0215.916,454,300
Apr 03, 202015.8516.1515.6015.8315.727,313,300
Apr 02, 202015.1616.0315.0915.9815.876,455,400
Apr 01, 202015.2715.4515.0415.3315.234,538,300
Mar 31, 202015.8316.2615.6015.9615.855,448,300
Mar 30, 202016.4916.6315.4616.0615.954,086,300
Mar 27, 202015.2116.7114.7216.3916.286,820,300
Mar 26, 202014.8416.2014.2615.7915.687,048,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...