Visteon Corporation (VC)
NASDAQ: VC · Real-Time Price · USD
91.19
+0.94 (1.04%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Visteon Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 3, 2024 | 108.52 | 109.46 | 107.85 | 108.08 | 108.08 | 0.49% | 123,229 |
Jul 2, 2024 | 105.38 | 108.81 | 104.46 | 107.55 | 107.55 | 2.06% | 158,084 |
Jul 1, 2024 | 106.39 | 107.79 | 104.96 | 105.38 | 105.38 | -1.24% | 160,946 |
Jun 28, 2024 | 106.55 | 107.21 | 105.51 | 106.70 | 106.70 | 1.09% | 306,352 |
Jun 27, 2024 | 106.13 | 106.22 | 104.94 | 105.55 | 105.55 | -0.16% | 184,804 |
Jun 26, 2024 | 105.19 | 105.86 | 103.48 | 105.72 | 105.72 | -0.45% | 294,030 |
Jun 25, 2024 | 107.70 | 108.34 | 105.91 | 106.20 | 106.20 | -1.97% | 227,657 |
Jun 24, 2024 | 107.04 | 110.07 | 107.04 | 108.33 | 108.33 | 1.25% | 246,482 |
Jun 21, 2024 | 105.54 | 107.20 | 104.81 | 106.99 | 106.99 | 1.82% | 606,925 |
Jun 20, 2024 | 103.03 | 106.35 | 103.02 | 105.08 | 105.08 | 1.44% | 251,507 |
Jun 18, 2024 | 105.06 | 105.54 | 102.65 | 103.59 | 103.59 | -1.68% | 217,132 |
Jun 17, 2024 | 103.99 | 105.83 | 103.53 | 105.36 | 105.36 | 1.35% | 202,302 |
Jun 14, 2024 | 104.55 | 104.55 | 101.42 | 103.96 | 103.96 | -2.13% | 293,071 |
Jun 13, 2024 | 107.35 | 107.78 | 104.90 | 106.22 | 106.22 | -1.50% | 174,034 |
Jun 12, 2024 | 107.50 | 109.31 | 106.35 | 107.84 | 107.84 | 3.04% | 226,781 |