Australia markets close in 2 hours 7 minutes

Visteon Corporation (VC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
108.71-0.16 (-0.15%)
At close: 04:00PM EDT
108.71 0.00 (0.00%)
After hours: 05:35PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2024109.70110.50108.17108.71108.71227,200
12 Apr 2024112.49112.50108.80108.87108.87223,500
11 Apr 2024114.51114.51111.44113.65113.65276,200
10 Apr 2024114.80114.80110.23113.52113.52367,300
09 Apr 2024112.80114.52112.03114.07114.07284,000
08 Apr 2024110.72112.77110.72112.27112.27340,800
05 Apr 2024110.50111.20109.09109.91109.91389,500
04 Apr 2024115.83115.96110.78111.00111.00233,500
03 Apr 2024113.99115.58113.68114.63114.63181,200
02 Apr 2024116.46116.91112.63115.10115.10258,700
01 Apr 2024117.79119.16115.55117.29117.29280,100
28 Mar 2024117.76118.93116.90117.61117.61248,300
27 Mar 2024113.76117.23113.15117.14117.14314,600
26 Mar 2024114.13114.60112.63112.97112.97237,700
25 Mar 2024113.58115.83113.33113.45113.45205,400
22 Mar 2024114.82115.74113.53113.77113.77260,600
21 Mar 2024115.04115.86114.00115.15115.15329,100
20 Mar 2024112.53115.48112.53114.85114.85207,100
19 Mar 2024114.20114.78112.74113.20113.20266,700
18 Mar 2024114.53115.08112.30113.88113.88306,800
15 Mar 2024113.36115.87112.18112.85112.85441,800
14 Mar 2024117.10117.46112.09113.46113.46263,000
13 Mar 2024116.00119.23116.00117.83117.83285,700
12 Mar 2024116.93119.28116.00117.03117.03319,500
11 Mar 2024116.96118.45115.99116.26116.26182,100
08 Mar 2024119.23121.45116.88117.00117.00304,300
07 Mar 2024116.05118.06116.05117.26117.26267,000
06 Mar 2024118.65118.65115.70115.97115.97215,500
05 Mar 2024111.11117.90111.11117.06117.06386,100
04 Mar 2024112.77113.10110.61112.06112.06232,300
01 Mar 2024113.93114.64111.94112.48112.48308,600
29 Feb 2024114.59116.19112.17113.12113.12380,100
28 Feb 2024113.62114.12112.46112.55112.55292,100
27 Feb 2024116.67117.48114.70115.16115.16232,100
26 Feb 2024114.81115.95113.43114.90114.90267,400
23 Feb 2024116.69116.87114.80115.03115.03280,000
22 Feb 2024115.91117.44115.01116.24116.24301,100
21 Feb 2024116.44117.78115.23116.71116.71378,800
20 Feb 2024116.90120.96113.62117.54117.54481,600
16 Feb 2024122.98123.73118.78119.06119.06469,600
15 Feb 2024118.64123.24118.64123.13123.13299,400
14 Feb 2024118.39118.47116.34117.35117.35209,200
13 Feb 2024117.54118.26115.33116.19116.19261,600
12 Feb 2024119.73122.74119.73121.09121.09201,200
09 Feb 2024120.00120.78118.59120.01120.01365,200
08 Feb 2024116.99119.89115.97119.81119.81544,300
07 Feb 2024120.97120.97116.97117.21117.21241,100
06 Feb 2024116.80120.70116.79120.13120.13165,500
05 Feb 2024117.25117.87116.33117.35117.35149,400
02 Feb 2024117.67119.82116.33118.90118.90183,400
01 Feb 2024116.73119.69116.10119.04119.04209,600
31 Jan 2024119.55120.18115.01115.29115.29228,900
30 Jan 2024120.38121.35119.17119.25119.25165,100
29 Jan 2024118.38120.46117.75120.18120.18186,400
26 Jan 2024119.13121.09118.26118.61118.61220,500
25 Jan 2024117.99118.00116.63117.41117.41210,600
24 Jan 2024120.00120.30117.32117.64117.64184,900
23 Jan 2024119.14120.77118.43118.94118.94241,500
22 Jan 2024117.11119.72116.93117.52117.52210,400
19 Jan 2024117.42117.42116.09116.46116.46178,800
18 Jan 2024117.68118.46115.65117.36117.36245,600
17 Jan 2024116.18117.27114.67117.08117.08314,900
16 Jan 2024112.81115.48111.96115.46115.46200,300
12 Jan 2024117.31117.48113.81114.04114.04320,700
11 Jan 2024115.67117.28114.72116.38116.38347,100
10 Jan 2024116.81116.98114.36116.50116.50342,500
09 Jan 2024116.89117.70115.67116.91116.91261,400
08 Jan 2024115.26118.04114.89117.91117.91330,000
05 Jan 2024116.25118.14114.86115.53115.53305,300
04 Jan 2024115.80116.84113.77116.20116.20331,600
03 Jan 2024124.15124.15118.22118.54118.54280,800
02 Jan 2024124.28128.41124.00126.42126.42232,100
29 Dec 2023126.75126.86124.90124.90124.90147,200
28 Dec 2023127.37127.79126.13126.64126.64259,000
27 Dec 2023129.43130.10127.72128.34128.34165,300
26 Dec 2023129.06129.68127.35129.05129.05123,800
22 Dec 2023128.52129.13127.62128.19128.19191,400
21 Dec 2023126.47128.00125.59128.00128.00338,500
20 Dec 2023129.27131.43125.20125.27125.27364,600
19 Dec 2023128.64130.12127.78129.98129.98207,800
18 Dec 2023128.08129.21126.75127.84127.84173,600
15 Dec 2023131.70131.70127.11128.03128.03864,900
14 Dec 2023123.57131.07123.31130.62130.62361,400
13 Dec 2023121.35122.14117.95121.98121.98435,400
12 Dec 2023123.97124.52122.65123.80123.80222,700
11 Dec 2023122.47124.52122.47123.77123.77205,200
08 Dec 2023121.49124.21121.49122.90122.90288,200
07 Dec 2023120.36121.55118.74121.49121.49243,500
06 Dec 2023121.41122.79119.96120.00120.00206,000
05 Dec 2023121.56121.56119.40119.83119.83208,800
04 Dec 2023122.40124.59121.89122.34122.34218,300
01 Dec 2023118.87123.17117.62123.10123.10315,900
30 Nov 2023121.28121.94118.45118.67118.67365,700
29 Nov 2023120.08122.03119.94121.20121.20397,200
28 Nov 2023118.01118.72116.64118.14118.14156,300
27 Nov 2023118.32118.72116.80117.68117.68197,700
24 Nov 2023117.51119.68117.51118.55118.5546,200
22 Nov 2023119.82120.89117.90117.98117.98188,100
21 Nov 2023117.50118.66116.77118.23118.23198,100
20 Nov 2023119.51119.85118.04118.86118.86195,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...