NASDAQ:VC | Historical Stock Price | VISTEON CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-10-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$27.00$43.74$70.88$114.84$186.06$301.472010-10-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$86.59$149.49254,600——
2019-12-30$86.32$149.02177,300——
2019-12-27$86.63$149.55188,700——
2019-12-26$87.15$150.45175,100——
2019-12-24$88.30$152.4497,600——
2019-12-23$88.62$152.99212,300——
2019-12-20$88.90$153.47923,000——
2019-12-19$90.45$156.15395,700——
2019-12-18$90.45$156.15353,100——
2019-12-17$90.70$156.58328,600——
2019-12-16$90.89$156.91257,800——
2019-12-13$90.18$155.68221,600——
2019-12-12$93.52$161.45222,700——
2019-12-11$93.24$160.97307,100——
2019-12-10$90.39$156.05549,100——
2019-12-09$91.75$158.39378,400——
2019-12-06$93.06$160.66236,200——
2019-12-05$93.71$161.78171,800——
2019-12-04$92.43$159.57239,300——
2019-12-03$91.25$157.53219,800——
2019-12-02$93.11$160.74259,800——
2019-11-29$93.53$161.47121,500——
2019-11-27$94.93$163.88188,900——
2019-11-26$94.40$162.97193,000——
2019-11-25$93.60$161.59385,900——
2019-11-22$93.24$160.97242,400——
2019-11-21$90.34$155.96302,900——
2019-11-20$90.00$155.37314,000——
2019-11-19$91.57$158.08192,500——
2019-11-18$92.40$159.52147,300——
2019-11-15$93.03$160.60181,300——
2019-11-14$93.05$160.64153,700——
2019-11-13$92.33$159.39383,600——
2019-11-12$94.62$163.35213,100——
2019-11-11$94.88$163.80215,000——
2019-11-08$94.28$162.76351,600——
2019-11-07$95.28$164.49263,600——
2019-11-06$92.59$159.84476,500——
2019-11-05$95.87$165.51338,800——
2019-11-04$94.29$162.78473,500——
2019-11-01$92.67$159.98773,600——
2019-10-31$93.02$160.59478,000——
2019-10-30$94.59$163.30437,400——
2019-10-29$93.61$161.60463,800——
2019-10-28$94.76$163.59509,400——
2019-10-25$95.26$164.45703,300——
2019-10-24$91.05$157.192,379,100——
2019-10-23$83.92$144.88977,600——
2019-10-22$85.03$146.79371,300——
2019-10-21$84.16$145.29390,900——
2019-10-18$84.90$146.57294,100——
2019-10-17$83.81$144.69347,900——
2019-10-16$82.57$142.55301,800——
2019-10-15$82.41$142.27355,400——
2019-10-14$81.73$141.10229,500——
2019-10-11$82.26$142.01389,500——
2019-10-10$78.21$135.02220,600——
2019-10-09$75.73$130.74451,300——
2019-10-08$73.21$126.39595,400——
2019-10-07$78.15$134.92402,800——
2019-10-04$79.74$137.66289,200——
2019-10-03$79.04$136.45306,800——
2019-10-02$79.01$136.40321,700——
2019-10-01$81.04$139.90459,200——
2019-09-30$82.54$142.49295,700——
2019-09-27$81.04$139.90448,700——
2019-09-26$80.85$139.58439,800——
2019-09-25$78.00$134.66444,800——
2019-09-24$76.82$132.62403,200——
2019-09-23$77.11$133.12266,100——
2019-09-20$76.88$132.72474,300——
2019-09-19$77.28$133.41299,600——
2019-09-18$76.53$132.12498,500——
2019-09-17$77.93$134.54537,600——
2019-09-16$80.51$138.99329,500——
2019-09-13$81.08$139.97360,100——
2019-09-12$81.35$140.44744,400——
2019-09-11$80.85$139.58827,400——
2019-09-10$83.45$144.06477,100——
2019-09-09$83.29$143.79656,900——
2019-09-06$78.06$134.76548,200——
2019-09-05$76.58$132.20629,400——
2019-09-04$69.84$120.57323,900——
2019-09-03$65.99$113.92397,000——
2019-08-30$68.97$119.07317,100——
2019-08-29$69.05$119.21326,800——
2019-08-28$66.25$114.37360,800——
2019-08-27$64.41$111.19359,000——
2019-08-26$65.69$113.40337,900——
2019-08-23$61.92$106.90589,600——
2019-08-22$68.18$117.70309,400——
2019-08-21$68.35$118.00998,000——
2019-08-20$67.50$116.53584,800——
2019-08-19$65.61$113.27533,300——
2019-08-16$63.88$110.28287,400——
2019-08-15$60.73$104.84301,600——
2019-08-14$61.11$105.50376,100——
2019-08-13$63.21$109.12379,900——
2019-08-12$59.68$103.03430,500——
2019-08-09$61.70$106.52549,400——
2019-08-08$61.58$106.31508,000——
2019-08-07$61.44$106.07375,500——
2019-08-06$61.76$106.62388,800——
2019-08-05$60.73$104.84397,000——
2019-08-02$62.15$107.29727,600——
2019-08-01$62.24$107.45614,400——
2019-07-31$65.88$113.73829,700——
2019-07-30$68.14$117.63673,600——
2019-07-29$68.40$118.08836,200——
2019-07-26$66.81$115.34689,800——
2019-07-25$69.84$120.571,483,300——
2019-07-24$63.54$109.69982,800——
2019-07-23$60.81$104.98649,200——
2019-07-22$58.07$100.25539,300——
2019-07-19$58.41$100.84589,000——
2019-07-18$55.85$96.42458,000——
2019-07-17$55.30$95.47552,300——
2019-07-16$56.78$98.02556,400——
2019-07-15$56.89$98.21544,500——
2019-07-12$56.86$98.16532,400——
2019-07-11$54.27$93.69403,800——
2019-07-10$54.60$94.26623,100——
2019-07-09$53.27$91.96445,800——
2019-07-08$53.13$91.72663,300——
2019-07-05$55.19$95.28304,000——
2019-07-03$55.36$95.57398,000——
2019-07-02$55.30$95.47714,600——
2019-07-01$56.36$97.30520,400——
2019-06-28$58.58$101.133,664,300——
2019-06-27$57.60$99.44511,900——
2019-06-26$56.19$97.00769,400——
2019-06-25$54.79$94.59503,000——
2019-06-24$53.62$92.57311,500——
2019-06-21$54.16$93.50373,900——
2019-06-20$53.60$92.53396,300——
2019-06-19$52.72$91.01623,300——
2019-06-18$53.33$92.07648,300——
2019-06-17$52.99$91.48559,800——
2019-06-14$52.27$90.24786,500——
2019-06-13$52.49$90.62541,500——
2019-06-12$51.36$88.67548,200——
2019-06-11$51.21$88.41381,500——
2019-06-10$50.48$87.15595,200——
2019-06-07$50.17$86.61423,800——
2019-06-06$49.32$85.14457,600——
2019-06-05$49.46$85.39675,200——
2019-06-04$49.14$84.83478,900——
2019-06-03$44.90$77.51857,200——
2019-05-31$44.51$76.84700,100——
2019-05-30$48.05$82.95446,700——
2019-05-29$48.55$83.81517,400——
2019-05-28$48.88$84.38715,900——
2019-05-24$46.85$80.88366,600——
2019-05-23$46.92$81.00653,600——
2019-05-22$46.54$80.34776,500——
2019-05-21$48.87$84.37686,600——
2019-05-20$49.26$85.04750,200——
2019-05-17$51.38$88.70498,000——
2019-05-16$52.35$90.371,160,500——
2019-05-15$55.44$95.71644,300——
2019-05-14$56.28$97.16698,900——
2019-05-13$56.12$96.88811,900——
2019-05-10$61.72$106.55568,900——
2019-05-09$61.46$106.10514,700——
2019-05-08$62.57$108.02427,700——
2019-05-07$62.45$107.81600,000——
2019-05-06$64.32$111.04528,100——
2019-05-03$64.73$111.75422,100——
2019-05-02$65.38$112.87577,500——
2019-05-01$65.60$113.25680,000——
2019-04-30$66.02$113.97620,400——
2019-04-29$65.49$113.06875,200——
2019-04-26$63.80$110.142,128,300——
2019-04-25$60.95$105.224,087,500——
2019-04-24$79.72$137.63545,500——
2019-04-23$80.17$138.40579,500——
2019-04-22$80.75$139.40244,300——
2019-04-18$82.44$142.32251,600——
2019-04-17$82.31$142.10442,800——
2019-04-16$80.19$138.44451,500——
2019-04-15$81.91$141.41300,200——
2019-04-12$82.60$142.60478,900——
2019-04-11$80.40$138.80437,500——
2019-04-10$80.30$138.63609,700——
2019-04-09$76.47$132.01547,400——
2019-04-08$77.22$133.31308,300——
2019-04-05$75.42$130.20435,100——
2019-04-04$76.12$131.41489,000——
2019-04-03$74.80$129.13750,100——
2019-04-02$71.74$123.85418,900——
2019-04-01$71.49$123.42570,500——
2019-03-29$67.35$116.271,121,300——
2019-03-28$68.15$117.65497,800——
2019-03-27$68.54$118.32861,100——
2019-03-26$69.46$119.91355,400——
2019-03-25$69.03$119.17424,800——
2019-03-22$68.48$118.22524,800——
2019-03-21$72.40$124.99721,400——
2019-03-20$72.20$124.64416,100——
2019-03-19$74.35$128.35612,800——
2019-03-18$74.89$129.29686,600——
2019-03-15$75.05$129.56631,700——
2019-03-14$73.96$127.68526,200——
2019-03-13$76.24$131.62446,800——
2019-03-12$77.25$133.36881,300——
2019-03-11$77.74$134.21932,200——
2019-03-08$78.23$135.05717,900——
2019-03-07$79.45$137.16523,800——
2019-03-06$82.00$141.56351,400——
2019-03-05$85.32$147.29270,500——
2019-03-04$85.83$148.17378,500——
2019-03-01$85.54$147.67382,000——
2019-02-28$85.66$147.88474,000——
2019-02-27$85.79$148.10510,900——
2019-02-26$86.90$150.02447,600——
2019-02-25$88.12$152.13497,100——
2019-02-22$89.10$153.82570,200——
2019-02-21$90.07$155.49994,100——
2019-02-20$82.86$143.05431,800——
2019-02-19$82.31$142.10422,600——
2019-02-15$81.37$140.47426,300——
2019-02-14$80.70$139.32467,400——
2019-02-13$78.53$135.57396,100——
2019-02-12$78.00$134.66420,000——
2019-02-11$74.99$129.46518,500——
2019-02-08$73.48$126.85709,100——
2019-02-07$75.62$130.55647,200——
2019-02-06$80.17$138.40460,400——
2019-02-05$77.69$134.12252,700——
2019-02-04$77.17$133.22338,500——
2019-02-01$77.94$134.55418,300——
2019-01-31$76.89$132.74466,000——
2019-01-30$76.83$132.64269,300——
2019-01-29$75.27$129.94295,500——
2019-01-28$75.28$129.96251,200——
2019-01-25$75.32$130.03371,200——
2019-01-24$73.89$127.56398,600——
2019-01-23$70.44$121.60434,800——
2019-01-22$73.26$126.47489,300——
2019-01-18$76.33$131.771,004,400——
2019-01-17$71.56$123.54912,500——
2019-01-16$71.29$123.071,670,500——
2019-01-15$70.00$120.851,460,900——
2019-01-14$66.90$115.49798,400——
2019-01-11$65.72$113.46701,500——
2019-01-10$65.62$113.28660,300——
2019-01-09$69.01$119.14630,400——
2019-01-08$65.80$113.59759,300——
2019-01-07$62.62$108.10733,400——
2019-01-04$60.90$105.14845,100——
2019-01-03$57.82$99.82867,000——
2019-01-02$61.00$105.31592,400——