Skip to main content
Visteon Corporation (VC)
NASDAQ: VC · Real-Time Price · USD
96.36
+2.36 (2.51%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202495.8296.7993.9194.0094.00-2.88%265,154
Sep 24, 202495.5997.7194.9096.7996.792.40%259,648
Sep 23, 202495.4497.1194.4494.5294.52-0.82%182,235
Sep 20, 202497.5097.7094.8295.3095.300.16%444,819
Sep 19, 202494.9595.8093.8595.1595.153.00%169,450
Sep 18, 202494.0395.5892.1892.3892.38-1.27%204,576
Sep 17, 202492.0094.8592.0093.5793.573.06%188,277
Sep 16, 202490.7191.4790.3690.7990.790.30%211,354
Sep 13, 202490.1391.6989.4690.5290.522.06%286,672
Sep 12, 202490.3090.8988.3788.6988.69-1.19%389,103
Sep 11, 202493.3593.6089.3589.7689.76-4.49%462,756
Sep 10, 202495.9895.9892.0093.9893.98-2.12%208,607
Sep 9, 202496.9297.8795.5396.0296.02-0.76%150,653
Sep 6, 202499.83100.4096.5996.7696.76-3.00%130,316
Sep 5, 202499.37100.2897.7299.7599.750.84%209,086
Sep 4, 202499.1499.8398.2398.9298.92-0.72%118,486
Sep 3, 2024100.46100.5998.8599.6499.64-1.57%230,426
Aug 30, 2024101.79101.7999.73101.23101.230.18%166,630
Aug 29, 2024101.23101.5199.82101.05101.051.12%175,653
Aug 28, 2024100.56100.9798.9099.9399.93-0.99%120,747
Aug 27, 2024100.33101.5099.40100.93100.93-0.25%261,619
Aug 26, 2024101.54102.31100.81101.18101.180.28%177,401
Aug 23, 202498.17101.8097.59100.90100.903.96%206,000
Aug 22, 202498.4098.6796.8397.0697.06-1.81%151,449
Aug 21, 202497.8499.2296.6598.8598.852.12%198,541
Aug 20, 202498.0698.4396.6696.8096.80-1.61%133,310
Aug 19, 202498.1599.3697.8698.3898.381.18%172,953
Aug 16, 202497.1197.8596.3997.2397.23-0.01%174,243
Aug 15, 202498.9299.9996.9697.2497.241.03%277,193
Aug 14, 202498.8799.2595.4096.2596.25-1.99%176,160
Aug 13, 202496.7898.4296.7798.2098.201.52%203,198
Aug 12, 202498.7198.7196.3196.7396.73-1.55%198,452
Aug 9, 2024100.12100.1297.8998.2598.25-2.27%253,922
Aug 8, 202499.76101.4199.04100.53100.532.02%370,432
Aug 7, 2024101.66102.8397.9598.5498.54-1.46%361,676
Aug 6, 2024101.69101.9098.70100.00100.00-1.98%326,704
Aug 5, 202499.05102.4396.57102.02102.02-2.25%472,078
Aug 2, 2024109.32109.32104.06104.37104.37-7.01%271,141
Aug 1, 2024114.77116.60110.60112.24112.24-2.86%388,769
Jul 31, 2024115.40117.94114.51115.54115.540.57%441,564
Jul 30, 2024111.12115.12110.70114.88114.883.38%301,289
Jul 29, 2024111.35113.02110.31111.12111.12-0.37%317,224
Jul 26, 2024114.07115.27109.86111.53111.53-1.40%386,287
Jul 25, 2024111.70113.84108.22113.11113.116.34%674,555
Jul 24, 2024106.36109.26106.25106.37106.37-0.93%316,946
Jul 23, 2024107.43108.97106.34107.37107.37-0.22%336,616
Jul 22, 2024107.84108.53105.88107.61107.61-0.31%375,030
Jul 19, 2024112.94112.94106.64107.94107.94-4.94%314,833
Jul 18, 2024114.36116.97113.19113.55113.55-0.78%176,607
Jul 17, 2024114.54115.58112.63114.44114.44-0.49%365,209
Jul 16, 2024112.38115.24111.99115.00115.003.45%331,033
Jul 15, 2024110.71112.40109.38111.17111.170.84%193,743
Jul 12, 2024107.25111.12106.65110.24110.241.40%366,421
Jul 11, 2024107.64109.68106.91108.72108.723.50%335,225
Jul 10, 2024104.03105.59103.31105.04105.041.52%181,506
Jul 9, 2024105.62105.62103.30103.47103.47-2.46%520,419
Jul 8, 2024108.82109.28105.68106.08106.08-1.58%216,546
Jul 5, 2024107.21108.42107.07107.78107.78-0.28%181,251
Jul 3, 2024108.52109.46107.85108.08108.080.49%123,229
Jul 2, 2024105.38108.81104.46107.55107.552.06%158,084
Jul 1, 2024106.39107.79104.96105.38105.38-1.24%160,946
Jun 28, 2024106.55107.21105.51106.70106.701.09%306,352
Jun 27, 2024106.13106.22104.94105.55105.55-0.16%184,804
Jun 26, 2024105.19105.86103.48105.72105.72-0.45%294,030
Jun 25, 2024107.70108.34105.91106.20106.20-1.97%227,657
Jun 24, 2024107.04110.07107.04108.33108.331.25%246,482
Jun 21, 2024105.54107.20104.81106.99106.991.82%606,925
Jun 20, 2024103.03106.35103.02105.08105.081.44%251,507
Jun 18, 2024105.06105.54102.65103.59103.59-1.68%217,132
Jun 17, 2024103.99105.83103.53105.36105.361.35%202,302
Jun 14, 2024104.55104.55101.42103.96103.96-2.13%293,071
Jun 13, 2024107.35107.78104.90106.22106.22-1.50%174,034
Jun 12, 2024107.50109.31106.35107.84107.843.04%226,781
Jun 11, 2024105.00105.26103.34104.66104.66-1.00%335,785
Jun 10, 2024105.11106.68103.84105.71105.71-0.63%382,679
Jun 7, 2024106.27108.16105.86106.38106.38-1.01%226,539
Jun 6, 2024107.33108.78106.33107.47107.47-0.47%136,773
Jun 5, 2024108.94108.94106.35107.98107.98-0.66%161,576
Jun 4, 2024111.20111.30108.44108.70108.70-2.37%226,516
Jun 3, 2024112.05112.73110.88111.34111.34-0.03%219,344
May 31, 2024110.31111.41108.80111.37111.371.13%165,902
May 30, 2024108.46110.16108.14110.13110.132.24%162,014
May 29, 2024107.56108.53107.48107.72107.72-1.44%138,631
May 28, 2024110.43110.51108.67109.29109.29-0.51%144,356
May 24, 2024109.37110.31108.88109.85109.850.96%166,170
May 23, 2024111.84111.84108.25108.80108.80-2.91%197,942
May 22, 2024111.84112.56111.36112.06112.06-0.38%112,730
May 21, 2024112.55113.20111.68112.49112.49-0.78%149,771
May 20, 2024113.81115.16113.22113.37113.37-0.72%126,926
May 17, 2024115.87115.87113.89114.19114.19-1.37%147,330
May 16, 2024116.37116.75115.38115.78115.78-0.81%134,499
May 15, 2024117.92117.92114.66116.72116.72-0.16%178,200
May 14, 2024116.97117.33115.53116.91116.911.63%185,184
May 13, 2024115.25116.67114.15115.04115.040.52%208,773
May 10, 2024116.01116.01113.46114.44114.44-0.89%172,352
May 9, 2024116.58117.47115.09115.47115.47-0.90%157,030
May 8, 2024114.40116.54114.40116.52116.520.34%259,918
May 7, 2024115.73117.45115.25116.12116.120.77%224,586
May 6, 2024115.23116.66114.59115.23115.230.44%310,227
May 3, 2024116.58117.63113.38114.72114.72-0.49%249,162