Skip to main content

Vistra Energy Corp (NY: VST )

87.58 +3.76 (+4.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 20.03 20.31 20.02 20.25 3,945,629 +0.15(+0.74%)
Dec 30, 2019 20.02 20.27 19.98 20.10 4,366,671 +0.00(+0.00%)
Dec 27, 2019 20.26 20.34 19.95 20.10 4,861,233 -0.18(-0.91%)
Dec 26, 2019 20.75 20.77 20.24 20.29 3,802,765 -0.41(-1.96%)
Dec 24, 2019 20.86 20.89 20.65 20.69 1,336,058 -0.14(-0.68%)
Dec 23, 2019 21.20 21.21 20.75 20.83 5,393,017 -0.32(-1.50%)
Dec 20, 2019 21.39 21.67 21.09 21.15 15,542,096 -0.19(-0.91%)
Dec 19, 2019 21.05 21.59 21.04 21.35 8,397,035 +0.31(+1.47%)
Dec 18, 2019 21.05 21.31 20.91 21.04 6,510,365 -0.05(-0.25%)
Dec 17, 2019 21.49 21.50 20.99 21.09 6,528,988 -0.26(-1.24%)
Dec 16, 2019 20.86 21.42 20.84 21.35 7,322,982 +0.47(+2.24%)
Dec 13, 2019 21.14 21.23 20.84 20.89 3,680,574 -0.19(-0.90%)
Dec 12, 2019 21.03 21.24 20.96 21.08 4,065,993 +0.13(+0.63%)
Dec 11, 2019 20.84 21.13 20.84 20.95 3,942,700 +0.05(+0.25%)
Dec 10, 2019 20.95 21.09 20.53 20.89 8,258,801 +0.15(+0.72%)
Dec 09, 2019 21.18 21.26 20.66 20.74 8,456,093 -0.37(-1.74%)
Dec 06, 2019 21.45 21.55 21.04 21.11 9,078,922 -0.32(-1.47%)
Dec 05, 2019 22.09 22.17 21.32 21.43 8,195,466 -0.58(-2.63%)
Dec 04, 2019 22.55 22.55 21.86 22.01 17,175,014 -1.14(-4.92%)
Dec 03, 2019 23.16 23.23 22.86 23.14 3,417,975 -0.04(-0.19%)
Dec 02, 2019 23.24 23.39 23.17 23.19 3,820,646 -0.06(-0.26%)
Nov 29, 2019 23.16 23.38 23.02 23.25 1,686,158 +0.04(+0.19%)
Nov 27, 2019 23.03 23.23 22.91 23.21 2,007,369 +0.27(+1.18%)
Nov 26, 2019 23.06 23.06 22.79 22.93 3,471,737 -0.09(-0.38%)
Nov 25, 2019 23.22 23.40 22.93 23.02 3,104,963 -0.23(-0.98%)
Nov 22, 2019 23.16 23.39 23.05 23.25 3,284,227 +0.08(+0.34%)
Nov 21, 2019 23.42 23.49 23.02 23.17 3,830,950 -0.22(-0.94%)
Nov 20, 2019 23.10 23.39 23.10 23.39 5,478,030 +0.22(+0.95%)
Nov 19, 2019 23.42 23.42 22.96 23.17 4,757,799 -0.21(-0.90%)
Nov 18, 2019 23.03 23.47 23.00 23.38 7,161,029 +0.42(+1.83%)
Nov 15, 2019 23.13 23.23 22.90 22.96 8,226,770 -0.12(-0.53%)
Nov 14, 2019 22.84 23.25 22.65 23.08 12,044,951 +0.30(+1.31%)
Nov 13, 2019 23.04 23.04 22.77 22.79 4,555,000 -0.26(-1.14%)
Nov 12, 2019 22.79 23.21 22.79 23.05 3,821,230 +0.18(+0.80%)
Nov 11, 2019 22.82 22.98 22.79 22.86 3,778,148 +0.08(+0.35%)
Nov 08, 2019 22.97 23.04 22.69 22.79 4,363,565 -0.18(-0.80%)
Nov 07, 2019 22.99 23.43 22.64 22.97 5,955,237 +0.40(+1.79%)
Nov 06, 2019 23.17 23.29 22.48 22.57 4,830,659 -0.53(-2.31%)
Nov 05, 2019 24.15 24.50 23.07 23.10 6,878,840 -0.89(-3.69%)
Nov 04, 2019 23.78 24.12 23.72 23.99 5,605,725 +0.18(+0.74%)
Nov 01, 2019 23.74 23.91 23.62 23.81 3,982,105 +0.12(+0.52%)
Oct 31, 2019 23.84 24.03 23.64 23.69 4,062,846 -0.19(-0.81%)
Oct 30, 2019 23.73 23.92 23.51 23.88 5,162,035 +0.19(+0.81%)
Oct 29, 2019 23.54 23.82 23.48 23.69 4,824,463 +0.04(+0.15%)
Oct 28, 2019 23.78 23.87 23.64 23.65 3,048,593 -0.10(-0.41%)
Oct 25, 2019 23.62 23.79 23.59 23.75 3,602,927 +0.10(+0.41%)
Oct 24, 2019 23.81 23.81 23.53 23.65 3,218,453 -0.04(-0.19%)
Oct 23, 2019 23.71 23.81 23.56 23.70 2,960,868 -0.05(-0.22%)
Oct 22, 2019 23.77 23.84 23.61 23.75 2,976,701 +0.04(+0.18%)
Oct 21, 2019 23.62 23.85 23.62 23.71 3,719,019 +0.23(+0.97%)
Oct 18, 2019 23.52 23.61 23.29 23.48 4,778,343 -0.04(-0.19%)
Oct 17, 2019 23.45 23.60 23.35 23.52 3,314,573 +0.16(+0.68%)
Oct 16, 2019 23.52 23.61 23.26 23.36 3,425,864 -0.21(-0.89%)
Oct 15, 2019 23.66 23.79 23.49 23.57 4,145,337 -0.06(-0.26%)
Oct 14, 2019 23.86 23.86 23.58 23.64 2,641,941 -0.11(-0.44%)
Oct 11, 2019 23.69 24.03 23.60 23.74 4,137,747 +0.15(+0.63%)
Oct 10, 2019 23.71 23.71 23.44 23.59 4,156,328 -0.13(-0.55%)
Oct 09, 2019 23.82 23.94 23.61 23.72 3,522,327 -0.06(-0.26%)
Oct 08, 2019 23.61 24.08 23.50 23.78 5,015,616 +0.12(+0.52%)
Oct 07, 2019 23.60 23.85 23.50 23.66 5,282,252 +0.06(+0.26%)
Oct 04, 2019 23.08 23.60 22.93 23.60 3,193,740 +0.61(+2.67%)
Oct 03, 2019 22.93 23.04 22.80 22.99 3,598,588 +0.10(+0.42%)
Oct 02, 2019 23.13 23.19 22.89 22.89 5,763,415 -0.33(-1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.