Visteon Corporation (VC)
NASDAQ: VC · Real-Time Price · USD
77.98
-0.37 (-0.47%)
Mar 31, 2025, 1:03 PM EDT - Market open
Visteon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 77.06 | 77.61 | 77.06 | 77.13 | - | -1.56% | 4,042 |
| Mar 28, 2025 | 79.34 | 79.53 | 77.38 | 78.35 | 78.35 | -1.78% | 270,131 |
| Mar 27, 2025 | 83.78 | 83.78 | 77.94 | 79.77 | 79.77 | -5.44% | 554,723 |
| Mar 26, 2025 | 81.92 | 84.42 | 81.82 | 84.36 | 84.36 | 2.82% | 392,213 |
| Mar 25, 2025 | 81.78 | 82.30 | 80.89 | 82.05 | 82.05 | 0.74% | 253,134 |
| Mar 24, 2025 | 80.70 | 81.86 | 80.41 | 81.45 | 81.45 | 1.46% | 268,789 |
| Mar 21, 2025 | 80.93 | 81.51 | 79.52 | 80.28 | 80.28 | -2.15% | 853,737 |
| Mar 20, 2025 | 79.95 | 82.64 | 79.45 | 82.04 | 82.04 | 1.41% | 391,396 |
| Mar 19, 2025 | 80.85 | 81.58 | 80.00 | 80.90 | 80.90 | 0.31% | 461,164 |
| Mar 18, 2025 | 80.00 | 81.28 | 79.62 | 80.65 | 80.65 | 0.57% | 290,487 |
| Mar 17, 2025 | 80.42 | 81.87 | 79.32 | 80.19 | 80.19 | -0.52% | 395,341 |
| Mar 14, 2025 | 81.69 | 82.23 | 80.36 | 80.61 | 80.61 | -0.20% | 373,001 |
| Mar 13, 2025 | 83.08 | 84.12 | 80.62 | 80.77 | 80.77 | -3.41% | 284,136 |
| Mar 12, 2025 | 84.54 | 86.02 | 82.79 | 83.62 | 83.62 | -1.24% | 221,622 |
| Mar 11, 2025 | 87.29 | 88.07 | 84.25 | 84.67 | 84.67 | -2.81% | 359,529 |
| Mar 10, 2025 | 87.39 | 88.37 | 86.59 | 87.12 | 87.12 | -0.64% | 412,168 |
| Mar 7, 2025 | 87.16 | 87.99 | 85.26 | 87.68 | 87.68 | 0.38% | 327,678 |
| Mar 6, 2025 | 86.36 | 88.26 | 85.69 | 87.35 | 87.35 | 0.92% | 295,073 |
| Mar 5, 2025 | 83.95 | 86.70 | 83.62 | 86.55 | 86.55 | 4.35% | 374,031 |
| Mar 4, 2025 | 81.61 | 83.57 | 79.12 | 82.94 | 82.94 | -1.41% | 487,939 |
| Mar 3, 2025 | 86.26 | 88.61 | 83.60 | 84.13 | 84.13 | -2.99% | 300,954 |
| Feb 28, 2025 | 86.52 | 87.89 | 85.16 | 86.72 | 86.72 | 0.17% | 389,800 |
| Feb 27, 2025 | 87.45 | 88.35 | 86.36 | 86.57 | 86.57 | -1.85% | 236,859 |
| Feb 26, 2025 | 89.13 | 89.59 | 87.02 | 88.20 | 88.20 | -1.17% | 288,809 |
| Feb 25, 2025 | 88.52 | 89.81 | 88.08 | 89.24 | 89.24 | 1.27% | 311,968 |
| Feb 24, 2025 | 88.80 | 89.52 | 87.65 | 88.12 | 88.12 | -0.55% | 290,960 |
| Feb 21, 2025 | 90.33 | 91.60 | 87.83 | 88.61 | 88.61 | -2.28% | 373,489 |
| Feb 20, 2025 | 89.42 | 90.76 | 89.11 | 90.68 | 90.68 | 1.70% | 263,606 |
| Feb 19, 2025 | 87.19 | 90.00 | 86.63 | 89.16 | 89.16 | 2.05% | 567,621 |
| Feb 18, 2025 | 83.57 | 90.57 | 82.67 | 87.37 | 87.37 | 5.00% | 758,555 |
| Feb 14, 2025 | 82.82 | 84.00 | 82.04 | 83.21 | 83.21 | 1.95% | 529,273 |
| Feb 13, 2025 | 80.60 | 82.01 | 80.60 | 81.62 | 81.62 | 1.69% | 291,779 |
| Feb 12, 2025 | 80.42 | 80.67 | 79.55 | 80.26 | 80.26 | -1.10% | 264,802 |
| Feb 11, 2025 | 79.72 | 81.51 | 79.72 | 81.15 | 81.15 | 0.63% | 291,437 |
| Feb 10, 2025 | 81.18 | 81.39 | 80.36 | 80.64 | 80.64 | -0.05% | 215,071 |
| Feb 7, 2025 | 81.29 | 81.36 | 79.31 | 80.68 | 80.68 | -0.60% | 336,863 |
| Feb 6, 2025 | 83.43 | 84.68 | 80.74 | 81.17 | 81.17 | -1.62% | 254,170 |
| Feb 5, 2025 | 82.87 | 83.33 | 81.90 | 82.51 | 82.51 | -0.18% | 809,579 |
| Feb 4, 2025 | 81.36 | 82.68 | 81.36 | 82.66 | 82.66 | 1.75% | 294,229 |
| Feb 3, 2025 | 81.49 | 81.84 | 75.75 | 81.24 | 81.24 | -3.35% | 741,958 |
| Jan 31, 2025 | 86.14 | 86.68 | 83.24 | 84.06 | 84.06 | -3.09% | 343,429 |
| Jan 30, 2025 | 85.95 | 87.88 | 85.90 | 86.74 | 86.74 | 1.87% | 231,659 |
| Jan 29, 2025 | 84.69 | 86.48 | 84.31 | 85.15 | 85.15 | -0.25% | 231,217 |
| Jan 28, 2025 | 86.73 | 86.73 | 84.76 | 85.36 | 85.36 | -1.87% | 280,200 |
| Jan 27, 2025 | 87.16 | 88.40 | 86.34 | 86.99 | 86.99 | 1.58% | 299,726 |
| Jan 24, 2025 | 85.21 | 85.78 | 84.44 | 85.64 | 85.64 | 0.82% | 193,763 |
| Jan 23, 2025 | 85.23 | 85.79 | 84.02 | 84.94 | 84.94 | -1.06% | 314,568 |
| Jan 22, 2025 | 86.23 | 86.66 | 85.41 | 85.85 | 85.85 | -1.31% | 278,361 |
| Jan 21, 2025 | 84.63 | 87.18 | 83.84 | 86.99 | 86.99 | 3.52% | 301,372 |
| Jan 17, 2025 | 84.91 | 85.78 | 84.00 | 84.03 | 84.03 | -0.31% | 211,444 |