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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$125.52$216.69145,000——
2020-12-30$126.73$218.78155,900——
2020-12-29$124.03$214.12158,000——
2020-12-28$126.25$217.95168,800——
2020-12-24$125.89$217.3382,100——
2020-12-23$127.43$219.99177,700——
2020-12-22$125.40$216.49220,800——
2020-12-21$123.25$212.77444,600——
2020-12-18$125.60$216.83682,000——
2020-12-17$131.02$226.19208,900——
2020-12-16$128.85$222.44225,400——
2020-12-15$128.32$221.53213,300——
2020-12-14$125.12$216.00216,200——
2020-12-11$124.35$214.67156,800——
2020-12-10$124.65$215.19294,100——
2020-12-09$127.07$219.37342,400——
2020-12-08$130.28$224.91215,100——
2020-12-07$127.57$220.23285,500——
2020-12-04$128.62$222.04314,100——
2020-12-03$123.32$212.89238,600——
2020-12-02$123.06$212.45248,900——
2020-12-01$121.84$210.34297,500——
2020-11-30$120.85$208.63299,400——
2020-11-27$121.47$209.70112,700——
2020-11-25$119.24$205.85238,600——
2020-11-24$123.96$214.00424,400——
2020-11-23$120.34$207.75293,200——
2020-11-20$114.91$198.38265,000——
2020-11-19$113.22$195.46362,600——
2020-11-18$111.70$192.83369,300——
2020-11-17$109.51$189.05271,600——
2020-11-16$109.78$189.52248,100——
2020-11-13$105.18$181.58226,200——
2020-11-12$100.60$173.67230,000——
2020-11-11$102.58$177.09259,400——
2020-11-10$103.89$179.35277,700——
2020-11-09$100.34$173.22560,800——
2020-11-06$96.50$166.59194,400——
2020-11-05$96.22$166.11320,000——
2020-11-04$92.56$159.79282,300——
2020-11-03$92.39$159.50407,100——
2020-11-02$90.04$155.44264,600——
2020-10-30$89.65$154.77368,700——
2020-10-29$88.41$152.63559,500——
2020-10-28$82.40$142.25299,700——
2020-10-27$86.42$149.19156,700——
2020-10-26$87.98$151.89185,400——
2020-10-23$89.35$154.25151,600——
2020-10-22$88.27$152.39289,900——
2020-10-21$86.75$149.76230,800——
2020-10-20$87.53$151.11271,700——
2020-10-19$85.18$147.05168,900——
2020-10-16$85.39$147.41357,100——
2020-10-15$85.67$147.90462,300——
2020-10-14$81.65$140.96268,200——
2020-10-13$82.46$142.36267,000——
2020-10-12$83.73$144.55200,100——
2020-10-09$82.65$142.68334,800——
2020-10-08$81.54$140.77243,200——
2020-10-07$80.53$139.02352,000——
2020-10-06$75.62$130.55466,300——
2020-10-05$73.31$126.56197,500——
2020-10-02$70.56$121.81528,000——
2020-10-01$70.99$122.55422,200——
2020-09-30$69.22$119.50500,400——
2020-09-29$67.90$117.22329,300——
2020-09-28$68.51$118.27559,900——
2020-09-25$64.60$111.52372,100——
2020-09-24$65.51$113.09328,500——
2020-09-23$67.24$116.08337,900——
2020-09-22$68.40$118.08457,200——
2020-09-21$67.91$117.24341,500——
2020-09-18$73.85$127.49764,200——
2020-09-17$73.69$127.22311,100——
2020-09-16$74.38$128.41359,500——
2020-09-15$76.88$132.72254,200——
2020-09-14$76.69$132.39251,400——
2020-09-11$75.05$129.56226,300——
2020-09-10$75.54$130.41257,700——
2020-09-09$77.46$133.72405,700——
2020-09-08$74.00$127.75333,100——
2020-09-04$75.34$130.06257,100——
2020-09-03$75.87$130.98212,300——
2020-09-02$78.87$136.16322,600——
2020-09-01$76.51$132.08298,000——
2020-08-31$75.43$130.22258,000——
2020-08-28$76.39$131.88222,100——
2020-08-27$75.83$130.91193,000——
2020-08-26$76.04$131.27184,200——
2020-08-25$76.30$131.72190,700——
2020-08-24$76.59$132.22258,600——
2020-08-21$75.01$129.49239,100——
2020-08-20$76.00$131.20230,700——
2020-08-19$76.89$132.74291,500——
2020-08-18$78.31$135.19213,800——
2020-08-17$78.68$135.83299,200——
2020-08-14$78.53$135.57336,100——
2020-08-13$79.09$136.54258,500——
2020-08-12$80.39$138.78240,300——
2020-08-11$82.18$141.87276,400——
2020-08-10$79.46$137.18212,400——
2020-08-07$79.14$136.62160,600——
2020-08-06$78.78$136.00206,600——
2020-08-05$78.89$136.19243,900——
2020-08-04$76.85$132.67163,900——
2020-08-03$75.69$130.67398,800——
2020-07-31$72.61$125.35250,300——
2020-07-30$73.38$126.68462,100——
2020-07-29$75.72$130.72191,000——
2020-07-28$74.62$128.82150,200——
2020-07-27$75.50$130.34190,700——
2020-07-24$73.01$126.04161,800——
2020-07-23$74.41$128.46214,600——
2020-07-22$73.13$126.25160,900——
2020-07-21$72.24$124.71188,700——
2020-07-20$71.72$123.81104,800——
2020-07-17$72.03$124.35187,500——
2020-07-16$72.04$124.37198,800——
2020-07-15$71.48$123.40325,800——
2020-07-14$70.04$120.91184,100——
2020-07-13$67.96$117.32252,000——
2020-07-10$68.86$118.88227,100——
2020-07-09$66.89$115.48212,300——
2020-07-08$69.23$119.52171,200——
2020-07-07$70.24$121.26166,300——
2020-07-06$72.03$124.35237,900——
2020-07-02$70.11$121.04305,300——
2020-07-01$67.04$115.74213,200——
2020-06-30$68.50$118.26258,800——
2020-06-29$65.44$112.97393,500——
2020-06-26$64.51$111.371,097,500——
2020-06-25$68.44$118.15321,500——
2020-06-24$68.54$118.32376,300——
2020-06-23$74.16$128.03193,100——
2020-06-22$73.83$127.46219,100——
2020-06-19$72.92$125.89389,100——
2020-06-18$73.19$126.35231,400——
2020-06-17$72.85$125.77226,400——
2020-06-16$74.43$128.49310,600——
2020-06-15$73.40$126.71231,700——
2020-06-12$72.00$124.30295,300——
2020-06-11$69.82$120.53451,300——
2020-06-10$76.08$131.34276,000——
2020-06-09$75.89$131.01287,400——
2020-06-08$79.26$136.83278,300——
2020-06-05$81.67$140.99554,400——
2020-06-04$75.48$130.31311,800——
2020-06-03$76.72$132.45414,200——
2020-06-02$73.26$126.47297,700——
2020-06-01$74.40$128.44469,100——
2020-05-29$72.00$124.30427,000——
2020-05-28$69.11$119.31456,300——
2020-05-27$74.39$128.42435,500——
2020-05-26$74.46$128.54303,500——
2020-05-22$71.66$123.71293,700——
2020-05-21$73.64$127.13465,900——
2020-05-20$72.76$125.61228,500——
2020-05-19$69.19$119.45188,700——
2020-05-18$69.48$119.95418,600——
2020-05-15$65.62$113.28367,400——
2020-05-14$62.32$107.59634,400——
2020-05-13$57.17$98.70319,900——
2020-05-12$62.56$108.00465,000——
2020-05-11$62.99$108.74454,000——
2020-05-08$62.35$107.64446,600——
2020-05-07$59.02$101.89220,600——
2020-05-06$59.72$103.10222,000——
2020-05-05$59.41$102.56377,400——
2020-05-04$59.45$102.63406,000——
2020-05-01$60.27$104.05453,600——
2020-04-30$60.30$104.10651,200——
2020-04-29$59.19$102.18549,000——
2020-04-28$53.83$92.93420,000——
2020-04-27$53.86$92.98201,200——
2020-04-24$51.00$88.04187,400——
2020-04-23$48.58$83.87214,900——
2020-04-22$47.14$81.38217,100——
2020-04-21$47.17$81.43244,000——
2020-04-20$48.65$83.99340,600——
2020-04-17$51.43$88.79349,200——
2020-04-16$48.02$82.90425,300——
2020-04-15$48.13$83.09336,200——
2020-04-14$52.83$91.20465,400——
2020-04-13$49.87$86.09423,000——
2020-04-09$51.16$88.32586,300——
2020-04-08$50.27$86.78335,900——
2020-04-07$46.54$80.34372,700——
2020-04-06$45.39$78.36492,400——
2020-04-03$40.38$69.71341,600——
2020-04-02$40.47$69.87389,800——
2020-04-01$42.27$72.97386,500——
2020-03-31$47.98$82.83401,900——
2020-03-30$51.60$89.08426,500——
2020-03-27$52.02$89.81296,000——
2020-03-26$53.34$92.08384,800——
2020-03-25$50.47$87.13469,600——
2020-03-24$50.00$86.32463,400——
2020-03-23$48.09$83.02470,200——
2020-03-20$46.71$80.64698,800——
2020-03-19$48.36$83.49471,600——
2020-03-18$41.87$72.28574,500——
2020-03-17$46.33$79.98487,500——
2020-03-16$46.58$80.41640,400——
2020-03-13$56.49$97.52405,900——
2020-03-12$50.63$87.41452,100——
2020-03-11$55.76$96.26439,100——
2020-03-10$58.19$100.46694,500——
2020-03-09$54.89$94.76784,900——
2020-03-06$60.36$104.20477,600——
2020-03-05$64.27$110.95539,400——
2020-03-04$68.48$118.22438,500——
2020-03-03$66.43$114.68500,400——
2020-03-02$67.39$116.34422,700——
2020-02-28$65.04$112.28844,700——
2020-02-27$65.55$113.16508,100——
2020-02-26$67.57$116.65740,000——
2020-02-25$66.86$115.42654,100——
2020-02-24$70.41$121.55660,700——
2020-02-21$76.05$131.29714,000——
2020-02-20$79.14$136.621,209,300——
2020-02-19$85.72$147.98516,400——
2020-02-18$82.83$142.99511,200——
2020-02-14$83.70$144.50321,800——
2020-02-13$87.83$151.63242,700——
2020-02-12$86.76$149.78314,200——
2020-02-11$83.81$144.69282,700——
2020-02-10$80.33$138.68128,000——
2020-02-07$80.25$138.54163,400——
2020-02-06$82.53$142.48239,600——
2020-02-05$86.63$149.55213,300——
2020-02-04$86.37$149.11355,900——
2020-02-03$82.15$141.82270,600——
2020-01-31$79.81$137.78385,600——
2020-01-30$83.56$144.25213,600——
2020-01-29$85.45$147.52192,500——
2020-01-28$86.43$149.21317,300——
2020-01-27$82.58$142.56219,800——
2020-01-24$85.43$147.48200,800——
2020-01-23$87.54$151.13256,000——
2020-01-22$86.37$149.11196,700——
2020-01-21$88.52$152.82433,000——
2020-01-17$89.51$154.53194,600——
2020-01-16$89.89$155.18231,400——
2020-01-15$87.18$150.50356,000——
2020-01-14$88.28$152.40441,700——
2020-01-13$86.52$149.36321,900——
2020-01-10$84.71$146.24406,300——
2020-01-09$84.62$146.08248,600——
2020-01-08$86.57$149.45225,700——
2020-01-07$85.32$147.29225,600——
2020-01-06$86.33$149.04259,200——
2020-01-03$88.86$153.40352,400——
2020-01-02$89.86$155.13428,400——