Visteon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	83.93	84.54	82.86	84.09	84.09	1.02%	210,648
Jan 13, 2025	82.06	83.41	81.74	83.24	83.24	0.95%	183,280
Jan 10, 2025	83.60	83.77	82.14	82.46	82.46	-2.90%	225,041
Jan 8, 2025	85.45	85.45	83.53	84.92	84.92	-1.93%	276,380
Jan 7, 2025	88.14	88.76	86.05	86.59	86.59	-1.40%	250,759
Jan 6, 2025	87.80	89.82	87.62	87.82	87.82	0.66%	213,326
Jan 3, 2025	87.01	87.53	85.89	87.24	87.24	0.50%	380,237
Jan 2, 2025	89.18	90.22	86.61	86.81	86.81	-2.15%	274,763
Dec 31, 2024	89.05	90.26	88.32	88.72	88.72	0.08%	230,598
Dec 30, 2024	88.70	89.37	87.70	88.65	88.65	-0.76%	240,374
Dec 27, 2024	87.58	89.55	87.58	89.33	89.33	1.42%	223,609
Dec 26, 2024	87.18	88.65	87.00	88.08	88.08	0.56%	196,628
Dec 24, 2024	86.90	87.79	86.34	87.59	87.59	0.69%	129,848
Dec 23, 2024	85.48	87.47	85.42	86.99	86.99	1.49%	262,414
Dec 20, 2024	84.01	87.17	84.01	85.71	85.71	0.26%	822,012
Dec 19, 2024	87.46	88.23	84.08	85.49	85.49	-1.17%	304,543
Dec 18, 2024	89.49	91.00	85.83	86.50	86.50	-3.56%	410,058
Dec 17, 2024	89.70	91.51	89.44	89.69	89.69	-0.85%	352,750
Dec 16, 2024	92.20	93.10	90.22	90.46	90.46	-2.87%	267,470
Dec 13, 2024	92.60	93.38	91.05	93.13	93.13	-0.22%	232,939
Dec 12, 2024	92.98	94.60	92.84	93.34	93.34	-0.01%	277,915
Dec 11, 2024	93.68	93.69	89.63	93.35	93.35	-0.45%	397,508
Dec 10, 2024	93.43	94.81	92.36	93.77	93.77	0.96%	444,348
Dec 9, 2024	93.46	96.10	92.46	92.88	92.88	-0.35%	421,833
Dec 6, 2024	95.36	95.36	92.20	93.21	93.21	-0.91%	304,116
Dec 5, 2024	96.19	97.67	93.95	94.06	94.06	-1.78%	263,726
Dec 4, 2024	95.17	97.57	94.58	95.76	95.76	0.68%	352,284
Dec 3, 2024	95.17	95.36	93.28	95.11	95.11	-0.26%	255,579
Dec 2, 2024	93.83	96.51	93.07	95.36	95.36	2.13%	377,473
Nov 29, 2024	92.59	93.56	91.25	93.37	93.37	1.41%	200,793
Nov 27, 2024	92.52	94.00	91.85	92.07	92.07	0.66%	228,664
Nov 26, 2024	94.84	95.45	91.41	91.47	91.47	-4.58%	317,000
Nov 25, 2024	92.99	96.65	92.95	95.86	95.86	4.18%	249,023
Nov 22, 2024	90.55	92.57	90.38	92.01	92.01	1.85%	198,694
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