Skip to main content
logo
Visteon Corporation (VC)
NASDAQ: VC · Real-Time Price · USD
118.29
-0.83 (-0.70%)
At close: May 29, 2026, 4:00 PM EDT
118.00
-0.29 (-0.25%)
After-hours: May 29, 2026, 5:40 PM EDT

Visteon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026118.97121.04117.63118.28118.28-0.71%474,572
May 28, 2026117.12119.59115.35119.12119.121.09%449,500
May 27, 2026117.87119.87117.07117.84117.841.01%502,331
May 26, 2026114.23117.26113.57116.66116.662.81%393,072
May 22, 2026111.98115.72109.64113.47113.472.46%307,216
May 21, 2026107.58111.28107.41110.75110.751.40%393,911
May 20, 2026105.49109.29104.85109.22109.224.02%311,320
May 19, 2026106.87107.40103.69105.00105.00-3.23%571,932
May 18, 2026111.81113.94108.32108.50108.50-1.80%362,181
May 15, 2026114.22114.22109.78110.49110.49-4.44%393,237
May 14, 2026115.79117.29114.62115.62115.620.58%406,106
May 13, 2026115.45116.95114.38114.95114.950.22%452,273
May 12, 2026115.58115.98112.89114.70114.70-1.13%369,337
May 11, 2026114.62117.20110.88116.01116.011.45%558,218
May 8, 2026113.34116.06112.35114.35114.351.78%569,277
May 7, 2026113.72114.49112.11112.35112.35-1.20%446,704
May 6, 2026112.26115.44112.03113.72113.723.17%520,483
May 5, 2026108.74110.72107.45110.23110.231.91%511,140
May 4, 2026110.60111.33107.01108.16108.16-2.43%596,260
May 1, 2026110.56113.25109.11110.85110.85-0.77%875,233
Apr 30, 2026107.44111.80106.90111.71111.713.21%701,032
Apr 29, 2026108.83110.87106.61108.24108.24-1.92%564,073
Apr 28, 2026113.14113.14110.08110.36110.36-2.46%665,388
Apr 27, 2026115.27117.96112.95113.14113.14-0.48%1,049,444
Apr 24, 2026110.59115.64110.33113.69113.693.92%1,508,257
Apr 23, 202698.00110.5298.00109.40109.409.41%1,610,151
Apr 22, 2026102.05103.1999.3699.9999.99-1.34%760,805
Apr 21, 2026101.62103.78101.13101.35101.35-0.09%603,454
Apr 20, 202697.97101.9697.97101.44101.442.83%825,308
Apr 17, 202695.39101.0195.3998.6598.656.42%1,051,928
Apr 16, 202692.9694.1490.1692.7092.70-0.52%663,705
Apr 15, 202693.5994.0591.7393.1893.18-0.60%258,945
Apr 14, 202693.2495.3793.0593.7493.740.33%333,203
Apr 13, 202693.2793.7990.6293.4393.43-0.61%783,554
Apr 10, 202697.4797.7093.9294.0094.00-2.74%377,533
Apr 9, 202696.4097.0694.9796.6596.65-0.38%497,462
Apr 8, 202697.3898.0095.4197.0297.024.56%346,795
Apr 7, 202690.6894.1390.6392.7992.792.17%588,702
Apr 6, 202690.9991.4989.8090.8290.82-0.61%344,840
Apr 2, 202690.9591.8688.7391.3891.38-1.38%852,427
Apr 1, 202691.4294.1290.3192.6692.661.70%505,945
Mar 31, 202687.3192.0887.3191.1191.116.30%731,087
Mar 30, 202688.6588.6785.1685.7185.71-2.41%384,738
Mar 27, 202687.0889.0187.0587.8387.83-0.01%361,351
Mar 26, 202686.5088.4586.5087.8487.840.26%292,567
Mar 25, 202688.7389.9086.8587.6187.61-0.14%200,289
Mar 24, 202685.4888.4984.7987.7387.732.01%458,312
Mar 23, 202687.8588.6285.8286.0086.000.84%516,993
Mar 20, 202685.1186.1883.9085.2885.280.35%1,056,685
Mar 19, 202684.4585.9783.4984.9884.980.63%531,057