Skip to main content

Vistra Energy Corp (NY: VST )

86.86 -1.33 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 19.06 19.16 18.69 18.72 6,193,025 -0.36(-1.87%)
Jul 30, 2019 18.91 19.10 18.84 19.07 3,291,026 +0.09(+0.46%)
Jul 29, 2019 18.99 19.13 18.78 18.99 3,640,300 +0.02(+0.09%)
Jul 26, 2019 19.14 19.24 18.88 18.97 2,242,489 -0.15(-0.78%)
Jul 25, 2019 18.72 19.25 18.70 19.12 3,382,120 +0.31(+1.67%)
Jul 24, 2019 18.67 18.87 18.60 18.80 2,246,153 +0.11(+0.61%)
Jul 23, 2019 18.90 18.91 18.63 18.69 2,810,537 -0.16(-0.83%)
Jul 22, 2019 19.05 19.06 18.82 18.85 3,418,112 -0.19(-1.01%)
Jul 19, 2019 19.31 19.42 19.04 19.04 3,415,269 -0.24(-1.27%)
Jul 18, 2019 19.34 19.43 19.05 19.28 3,010,473 -0.10(-0.49%)
Jul 17, 2019 19.14 19.51 19.14 19.38 3,504,570 +0.22(+1.14%)
Jul 16, 2019 19.58 19.75 19.07 19.16 5,056,339 -0.51(-2.57%)
Jul 15, 2019 19.71 19.75 19.49 19.67 3,117,602 -0.03(-0.13%)
Jul 12, 2019 19.60 19.82 19.38 19.69 2,655,352 +0.17(+0.85%)
Jul 11, 2019 19.57 19.59 19.33 19.53 6,100,403 -0.03(-0.18%)
Jul 10, 2019 19.57 19.84 19.53 19.56 4,139,754 +0.01(+0.05%)
Jul 09, 2019 19.53 19.68 19.42 19.55 3,867,230 -0.01(-0.04%)
Jul 08, 2019 19.55 19.68 19.34 19.56 5,537,081 -0.10(-0.49%)
Jul 05, 2019 19.59 19.92 19.53 19.66 3,521,896 +0.00(+0.00%)
Jul 03, 2019 19.79 19.96 19.64 19.66 7,085,412 -0.07(-0.35%)
Jul 02, 2019 19.88 19.92 19.56 19.73 4,620,377 -0.12(-0.62%)
Jul 01, 2019 19.81 19.93 19.56 19.85 4,809,925 +0.10(+0.53%)
Jun 28, 2019 19.45 19.77 19.44 19.75 9,637,234 +0.35(+1.80%)
Jun 27, 2019 19.42 19.51 19.09 19.40 10,849,977 -0.02(-0.09%)
Jun 26, 2019 20.35 20.47 19.36 19.42 11,341,541 -0.97(-4.75%)
Jun 25, 2019 20.85 20.85 20.31 20.38 6,354,558 -0.45(-2.18%)
Jun 24, 2019 21.11 21.13 20.73 20.84 5,319,864 -0.18(-0.87%)
Jun 21, 2019 21.12 21.21 20.71 21.02 13,045,166 -0.08(-0.37%)
Jun 20, 2019 21.03 21.15 20.85 21.10 3,489,353 +0.32(+1.55%)
Jun 19, 2019 20.58 20.86 20.58 20.78 4,420,979 +0.19(+0.93%)
Jun 18, 2019 20.44 20.69 20.37 20.58 5,081,321 +0.30(+1.46%)
Jun 17, 2019 20.71 20.71 20.20 20.29 7,958,974 -0.44(-2.15%)
Jun 14, 2019 20.81 20.85 20.54 20.73 3,296,375 -0.08(-0.38%)
Jun 13, 2019 21.05 21.23 20.71 20.81 3,983,889 -0.20(-0.98%)
Jun 12, 2019 21.36 21.43 20.86 21.02 4,122,539 -0.30(-1.42%)
Jun 11, 2019 20.93 21.34 20.86 21.32 3,336,897 +0.40(+1.91%)
Jun 10, 2019 21.09 21.24 20.86 20.92 3,287,200 -0.17(-0.82%)
Jun 07, 2019 21.45 21.53 21.08 21.09 4,919,447 -0.27(-1.26%)
Jun 06, 2019 21.44 21.81 21.18 21.36 3,208,339 +0.01(+0.04%)
Jun 05, 2019 21.15 21.42 20.91 21.35 4,604,197 +0.29(+1.40%)
Jun 04, 2019 20.93 21.09 20.40 21.06 6,613,861 +0.44(+2.15%)
Jun 03, 2019 20.50 20.73 20.42 20.62 4,457,893 +0.17(+0.85%)
May 31, 2019 20.16 20.71 20.12 20.44 8,910,001 +0.12(+0.60%)
May 30, 2019 20.81 20.93 19.92 20.32 7,969,995 -0.52(-2.50%)
May 29, 2019 21.33 21.39 20.61 20.84 5,816,392 -0.49(-2.32%)
May 28, 2019 21.32 21.61 21.09 21.34 6,620,355 +0.10(+0.45%)
May 24, 2019 21.55 21.62 21.24 21.24 3,379,742 -0.28(-1.29%)
May 23, 2019 21.96 21.98 21.34 21.52 4,806,268 -0.56(-2.55%)
May 22, 2019 22.25 22.34 21.94 22.08 4,460,988 -0.26(-1.17%)
May 21, 2019 21.81 22.54 21.81 22.34 9,899,180 +0.60(+2.75%)
May 20, 2019 21.48 21.96 21.42 21.74 5,609,459 +0.22(+1.01%)
May 17, 2019 21.22 21.68 21.19 21.53 6,432,068 +0.13(+0.61%)
May 16, 2019 21.24 21.59 21.20 21.40 4,121,882 +0.14(+0.65%)
May 15, 2019 21.29 21.53 21.07 21.26 4,041,456 -0.06(-0.29%)
May 14, 2019 21.30 21.70 21.26 21.32 5,957,347 +0.09(+0.41%)
May 13, 2019 21.22 21.25 20.85 21.23 6,760,700 -0.31(-1.45%)
May 10, 2019 21.62 21.70 21.32 21.55 5,617,039 -0.02(-0.08%)
May 09, 2019 21.65 21.73 21.27 21.56 6,834,361 -0.29(-1.35%)
May 08, 2019 22.47 22.58 21.35 21.86 12,094,148 -0.83(-3.67%)
May 07, 2019 22.65 23.05 22.62 22.69 6,004,227 -0.14(-0.61%)
May 06, 2019 23.28 23.30 22.62 22.83 6,137,451 -0.30(-1.31%)
May 03, 2019 23.91 24.17 23.08 23.13 6,030,316 -0.51(-2.16%)
May 02, 2019 23.52 23.84 23.49 23.64 5,043,494 +0.00(+0.00%)
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.