Skip to main content
IC
Visteon Corporation (VC)
NASDAQ: VC · Real-Time Price · USD
88.04
+3.58 (4.24%)
May 12, 2025, 4:00 PM - Market closed

Visteon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202588.9691.3987.6088.17-4.39%151,156
May 9, 202583.9585.8883.9584.4684.461.40%261,439
May 8, 202581.2884.2580.8683.2983.293.15%361,786
May 7, 202581.2681.7280.0880.7580.750.26%280,771
May 6, 202580.0381.2379.6480.5480.54-244,513
May 5, 202579.3881.6079.3880.5480.540.81%318,128
May 2, 202580.5180.7978.8279.8979.890.63%248,796
May 1, 202577.8880.3777.1979.3979.390.25%382,851
Apr 30, 202579.2479.9078.4279.1979.19-2.07%441,429
Apr 29, 202579.4181.2577.0080.8680.860.80%500,354
Apr 28, 202579.2181.2979.0280.2280.221.56%372,365
Apr 25, 202577.9279.3077.1978.9978.991.24%395,401
Apr 24, 202576.7678.8475.1178.0278.024.61%456,849
Apr 23, 202575.7077.3873.5474.5874.581.29%503,929
Apr 22, 202572.7373.7571.6673.6373.632.73%248,212
Apr 21, 202571.2771.9669.8871.6771.67-0.19%314,220
Apr 17, 202570.9072.1470.5471.8171.811.56%248,048
Apr 16, 202570.2171.2269.3670.7170.711.43%369,112
Apr 15, 202567.5669.9767.3269.7169.71-0.11%441,518
Apr 14, 202569.6370.3567.5069.7969.792.47%568,155
Apr 11, 202566.8968.3365.5468.1168.111.60%422,095
Apr 10, 202568.8569.6165.1067.0467.04-9.12%802,273
Apr 9, 202566.5774.7365.5973.7773.779.67%510,018
Apr 8, 202572.3972.3966.3767.2767.27-5.06%434,428
Apr 7, 202570.1974.9768.1570.8570.85-2.06%673,754
Apr 4, 202571.7973.0568.6172.3472.34-3.33%513,914
Apr 3, 202575.9278.8774.3374.8374.83-5.23%493,506
Apr 2, 202576.7479.7576.3578.9678.962.04%242,166
Apr 1, 202577.6178.9576.5177.3877.38-0.31%249,985
Mar 31, 202577.0678.2276.4277.6277.62-0.93%416,435
Mar 28, 202579.3479.5377.3878.3578.35-1.78%270,131
Mar 27, 202583.7883.7877.9479.7779.77-5.44%554,723
Mar 26, 202581.9284.4281.8284.3684.362.82%392,213
Mar 25, 202581.7882.3080.8982.0582.050.74%253,134
Mar 24, 202580.7081.8680.4181.4581.451.46%268,789
Mar 21, 202580.9381.5179.5280.2880.28-2.15%853,737
Mar 20, 202579.9582.6479.4582.0482.041.41%391,396
Mar 19, 202580.8581.5880.0080.9080.900.31%461,164
Mar 18, 202580.0081.2879.6280.6580.650.57%290,487
Mar 17, 202580.4281.8779.3280.1980.19-0.52%395,341
Mar 14, 202581.6982.2380.3680.6180.61-0.20%373,001
Mar 13, 202583.0884.1280.6280.7780.77-3.41%284,136
Mar 12, 202584.5486.0282.7983.6283.62-1.24%221,622
Mar 11, 202587.2988.0784.2584.6784.67-2.81%359,529
Mar 10, 202587.3988.3786.5987.1287.12-0.64%412,168
Mar 7, 202587.1687.9985.2687.6887.680.38%327,678
Mar 6, 202586.3688.2685.6987.3587.350.92%295,073
Mar 5, 202583.9586.7083.6286.5586.554.35%374,031
Mar 4, 202581.6183.5779.1282.9482.94-1.41%487,939
Mar 3, 202586.2688.6183.6084.1384.13-2.99%300,954