Visteon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	90.55	92.57	90.38	92.01	92.01	1.85%	198,627
Nov 21, 2024	87.50	90.34	87.00	90.34	90.34	3.28%	268,312
Nov 20, 2024	86.42	87.55	86.27	87.48	87.48	0.42%	257,186
Nov 19, 2024	88.72	89.07	86.87	87.11	87.11	-3.23%	224,791
Nov 18, 2024	91.99	92.39	89.66	90.02	90.02	-1.82%	258,195
Nov 15, 2024	92.64	93.04	90.53	91.69	91.69	-0.46%	217,779
Nov 14, 2024	93.90	95.38	91.76	92.11	92.11	-1.83%	429,947
Nov 13, 2024	94.67	94.86	93.42	93.83	93.83	-0.33%	252,794
Nov 12, 2024	92.66	94.66	92.23	94.14	94.14	0.70%	268,999
Nov 11, 2024	92.85	93.92	92.55	93.49	93.49	1.52%	233,598
Nov 8, 2024	92.01	92.79	91.65	92.09	92.09	-0.31%	173,279
Nov 7, 2024	93.35	94.33	92.24	92.38	92.38	-0.58%	205,198
Nov 6, 2024	96.12	96.64	91.67	92.92	92.92	1.64%	467,168
Nov 5, 2024	89.89	91.50	88.82	91.42	91.42	1.13%	222,664
Nov 4, 2024	91.15	92.33	89.87	90.40	90.40	-0.87%	225,483
Nov 1, 2024	91.20	92.82	90.45	91.19	91.19	1.04%	369,299
Oct 31, 2024	94.53	95.09	90.01	90.25	90.25	-4.30%	601,684
Oct 30, 2024	95.31	95.50	94.04	94.31	94.31	-1.81%	320,407
Oct 29, 2024	95.57	96.17	94.49	96.05	96.05	0.23%	343,028
Oct 28, 2024	93.32	95.91	92.32	95.83	95.83	3.18%	298,014
Oct 25, 2024	92.87	93.68	91.34	92.88	92.88	0.44%	389,351
Oct 24, 2024	92.26	96.41	90.19	92.47	92.47	5.55%	727,383
Oct 23, 2024	88.01	88.52	86.77	87.61	87.61	-0.74%	389,476
Oct 22, 2024	87.97	88.60	86.98	88.26	88.26	0.62%	326,323
Oct 21, 2024	90.99	91.39	87.64	87.72	87.72	-4.17%	329,054
Oct 18, 2024	92.08	93.57	90.77	91.54	91.54	1.27%	392,869
Oct 17, 2024	90.21	91.67	89.53	90.39	90.39	-0.33%	274,554
Oct 16, 2024	90.42	91.71	90.22	90.69	90.69	1.01%	317,737
Oct 15, 2024	90.87	92.51	89.68	89.78	89.78	-1.60%	473,254
Oct 14, 2024	92.45	92.45	90.64	91.24	91.24	-1.60%	395,334
Oct 11, 2024	91.28	93.38	91.28	92.72	92.72	0.93%	228,294
Oct 10, 2024	91.19	92.30	90.99	91.87	91.87	-0.30%	281,848
Oct 9, 2024	90.00	92.21	89.80	92.15	92.15	2.39%	405,985
Oct 8, 2024	91.63	92.42	89.87	90.00	90.00	-2.21%	356,001
Oct 7, 2024	91.73	92.57	91.26	92.03	92.03	-0.30%	285,417
Oct 4, 2024	92.38	92.98	91.48	92.31	92.31	1.78%	181,741
Oct 3, 2024	92.54	92.54	90.43	90.70	90.70	-3.04%	342,241
Oct 2, 2024	93.77	94.55	93.07	93.54	93.54	-0.04%	222,419
Oct 1, 2024	94.94	94.95	93.04	93.58	93.58	-1.74%	277,666
Sep 30, 2024	95.74	97.95	94.79	95.24	95.24	-2.11%	225,536
Sep 27, 2024	97.68	100.27	96.82	97.29	97.29	0.97%	569,798
Sep 26, 2024	95.25	97.48	95.01	96.36	96.36	2.51%	242,832
Sep 25, 2024	95.82	96.79	93.91	94.00	94.00	-2.88%	265,154
Sep 24, 2024	95.59	97.71	94.90	96.79	96.79	2.40%	259,648
Sep 23, 2024	95.44	97.11	94.44	94.52	94.52	-0.82%	182,235
Sep 20, 2024	97.50	97.70	94.82	95.30	95.30	0.16%	444,819
Sep 19, 2024	94.95	95.80	93.85	95.15	95.15	3.00%	169,450
Sep 18, 2024	94.03	95.58	92.18	92.38	92.38	-1.27%	204,576
Sep 17, 2024	92.00	94.85	92.00	93.57	93.57	3.06%	188,277
Sep 16, 2024	90.71	91.47	90.36	90.79	90.79	0.30%	211,354
Sep 13, 2024	90.13	91.69	89.46	90.52	90.52	2.06%	286,672
Sep 12, 2024	90.30	90.89	88.37	88.69	88.69	-1.19%	389,103
Sep 11, 2024	93.35	93.60	89.35	89.76	89.76	-4.49%	462,756
Sep 10, 2024	95.98	95.98	92.00	93.98	93.98	-2.12%	208,607
Sep 9, 2024	96.92	97.87	95.53	96.02	96.02	-0.76%	150,653
Sep 6, 2024	99.83	100.40	96.59	96.76	96.76	-3.00%	130,316
Sep 5, 2024	99.37	100.28	97.72	99.75	99.75	0.84%	209,086
Sep 4, 2024	99.14	99.83	98.23	98.92	98.92	-0.72%	118,486
Sep 3, 2024	100.46	100.59	98.85	99.64	99.64	-1.57%	230,426
Aug 30, 2024	101.79	101.79	99.73	101.23	101.23	0.18%	166,630
Aug 29, 2024	101.23	101.51	99.82	101.05	101.05	1.12%	175,653
Aug 28, 2024	100.56	100.97	98.90	99.93	99.93	-0.99%	120,747
Aug 27, 2024	100.33	101.50	99.40	100.93	100.93	-0.25%	261,619
Aug 26, 2024	101.54	102.31	100.81	101.18	101.18	0.28%	177,401
Aug 23, 2024	98.17	101.80	97.59	100.90	100.90	3.96%	206,000
Aug 22, 2024	98.40	98.67	96.83	97.06	97.06	-1.81%	151,449
Aug 21, 2024	97.84	99.22	96.65	98.85	98.85	2.12%	198,541
Aug 20, 2024	98.06	98.43	96.66	96.80	96.80	-1.61%	133,310
Aug 19, 2024	98.15	99.36	97.86	98.38	98.38	1.18%	172,953
Aug 16, 2024	97.11	97.85	96.39	97.23	97.23	-0.01%	174,243
Aug 15, 2024	98.92	99.99	96.96	97.24	97.24	1.03%	277,193
Aug 14, 2024	98.87	99.25	95.40	96.25	96.25	-1.99%	176,160
Aug 13, 2024	96.78	98.42	96.77	98.20	98.20	1.52%	203,198
Aug 12, 2024	98.71	98.71	96.31	96.73	96.73	-1.55%	198,452
Aug 9, 2024	100.12	100.12	97.89	98.25	98.25	-2.27%	253,922
Aug 8, 2024	99.76	101.41	99.04	100.53	100.53	2.02%	370,432
Aug 7, 2024	101.66	102.83	97.95	98.54	98.54	-1.46%	361,676
Aug 6, 2024	101.69	101.90	98.70	100.00	100.00	-1.98%	326,704
Aug 5, 2024	99.05	102.43	96.57	102.02	102.02	-2.25%	472,078
Aug 2, 2024	109.32	109.32	104.06	104.37	104.37	-7.01%	271,141
Aug 1, 2024	114.77	116.60	110.60	112.24	112.24	-2.86%	388,769
Jul 31, 2024	115.40	117.94	114.51	115.54	115.54	0.57%	441,564
Jul 30, 2024	111.12	115.12	110.70	114.88	114.88	3.38%	301,289
Jul 29, 2024	111.35	113.02	110.31	111.12	111.12	-0.37%	317,224
Jul 26, 2024	114.07	115.27	109.86	111.53	111.53	-1.40%	386,287
Jul 25, 2024	111.70	113.84	108.22	113.11	113.11	6.34%	674,555
Jul 24, 2024	106.36	109.26	106.25	106.37	106.37	-0.93%	316,946
Jul 23, 2024	107.43	108.97	106.34	107.37	107.37	-0.22%	336,616
Jul 22, 2024	107.84	108.53	105.88	107.61	107.61	-0.31%	375,030
Jul 19, 2024	112.94	112.94	106.64	107.94	107.94	-4.94%	314,833
Jul 18, 2024	114.36	116.97	113.19	113.55	113.55	-0.78%	176,607
Jul 17, 2024	114.54	115.58	112.63	114.44	114.44	-0.49%	365,209
Jul 16, 2024	112.38	115.24	111.99	115.00	115.00	3.45%	331,033
Jul 15, 2024	110.71	112.40	109.38	111.17	111.17	0.84%	193,743
Jul 12, 2024	107.25	111.12	106.65	110.24	110.24	1.40%	366,421
Jul 11, 2024	107.64	109.68	106.91	108.72	108.72	3.50%	335,225
Jul 10, 2024	104.03	105.59	103.31	105.04	105.04	1.52%	181,506
Jul 9, 2024	105.62	105.62	103.30	103.47	103.47	-2.46%	520,419
Jul 8, 2024	108.82	109.28	105.68	106.08	106.08	-1.58%	216,546
Jul 5, 2024	107.21	108.42	107.07	107.78	107.78	-0.28%	181,251