NasdaqGS - Nasdaq Real Time Price USD

Visteon Corporation (VC)

107.69 +0.86 (+0.81%)
At close: April 18 at 4:00 PM EDT
107.69 0.00 (0.00%)
After hours: April 18 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 107.47 110.60 105.76 107.69 107.69 277,100
Apr 17, 2024 108.69 108.87 106.63 106.83 106.83 220,500
Apr 16, 2024 108.25 108.64 106.87 107.50 107.50 267,400
Apr 15, 2024 109.70 110.50 108.17 108.71 108.71 227,200
Apr 12, 2024 112.49 112.50 108.80 108.87 108.87 223,500
Apr 11, 2024 114.51 114.51 111.44 113.65 113.65 276,200
Apr 10, 2024 114.80 114.80 110.23 113.52 113.52 367,300
Apr 9, 2024 112.80 114.52 112.03 114.07 114.07 284,000
Apr 8, 2024 110.72 112.77 110.72 112.27 112.27 340,800
Apr 5, 2024 110.50 111.20 109.09 109.91 109.91 389,500
Apr 4, 2024 115.83 115.96 110.78 111.00 111.00 233,500
Apr 3, 2024 113.99 115.58 113.68 114.63 114.63 181,200
Apr 2, 2024 116.46 116.91 112.63 115.10 115.10 258,700
Apr 1, 2024 117.79 119.16 115.55 117.29 117.29 280,100
Mar 28, 2024 117.76 118.93 116.90 117.61 117.61 248,300
Mar 27, 2024 113.76 117.23 113.15 117.14 117.14 314,600
Mar 26, 2024 114.13 114.60 112.63 112.97 112.97 237,700
Mar 25, 2024 113.58 115.83 113.33 113.45 113.45 205,400
Mar 22, 2024 114.82 115.74 113.53 113.77 113.77 260,600
Mar 21, 2024 115.04 115.86 114.00 115.15 115.15 329,100
Mar 20, 2024 112.53 115.48 112.53 114.85 114.85 207,100
Mar 19, 2024 114.20 114.78 112.74 113.20 113.20 266,700
Mar 18, 2024 114.53 115.08 112.30 113.88 113.88 306,800
Mar 15, 2024 113.36 115.87 112.18 112.85 112.85 441,800
Mar 14, 2024 117.10 117.46 112.09 113.46 113.46 263,000
Mar 13, 2024 116.00 119.23 116.00 117.83 117.83 285,700
Mar 12, 2024 116.93 119.28 116.00 117.03 117.03 319,500
Mar 11, 2024 116.96 118.45 115.99 116.26 116.26 182,100
Mar 8, 2024 119.23 121.45 116.88 117.00 117.00 304,300
Mar 7, 2024 116.05 118.06 116.05 117.26 117.26 267,000
Mar 6, 2024 118.65 118.65 115.70 115.97 115.97 215,500
Mar 5, 2024 111.11 117.90 111.11 117.06 117.06 386,100
Mar 4, 2024 112.77 113.10 110.61 112.06 112.06 232,300
Mar 1, 2024 113.93 114.64 111.94 112.48 112.48 308,600
Feb 29, 2024 114.59 116.19 112.17 113.12 113.12 380,100
Feb 28, 2024 113.62 114.12 112.46 112.55 112.55 292,100
Feb 27, 2024 116.67 117.48 114.70 115.16 115.16 232,100
Feb 26, 2024 114.81 115.95 113.43 114.90 114.90 267,400
Feb 23, 2024 116.69 116.87 114.80 115.03 115.03 280,000
Feb 22, 2024 115.91 117.44 115.01 116.24 116.24 301,100
Feb 21, 2024 116.44 117.78 115.23 116.71 116.71 378,800
Feb 20, 2024 116.90 120.96 113.62 117.54 117.54 481,600
Feb 16, 2024 122.98 123.73 118.78 119.06 119.06 469,600
Feb 15, 2024 118.64 123.24 118.64 123.13 123.13 299,400
Feb 14, 2024 118.39 118.47 116.34 117.35 117.35 209,200
Feb 13, 2024 117.54 118.26 115.33 116.19 116.19 261,600
Feb 12, 2024 119.73 122.74 119.73 121.09 121.09 201,200
Feb 9, 2024 120.00 120.78 118.59 120.01 120.01 365,200
Feb 8, 2024 116.99 119.89 115.97 119.81 119.81 544,300
Feb 7, 2024 120.97 120.97 116.97 117.21 117.21 241,100
Feb 6, 2024 116.80 120.70 116.79 120.13 120.13 165,500
Feb 5, 2024 117.25 117.87 116.33 117.35 117.35 149,400
Feb 2, 2024 117.67 119.82 116.33 118.90 118.90 183,400
Feb 1, 2024 116.73 119.69 116.10 119.04 119.04 209,600
Jan 31, 2024 119.55 120.18 115.01 115.29 115.29 228,900
Jan 30, 2024 120.38 121.35 119.17 119.25 119.25 165,100
Jan 29, 2024 118.38 120.46 117.75 120.18 120.18 186,400
Jan 26, 2024 119.13 121.09 118.26 118.61 118.61 220,500
Jan 25, 2024 117.99 118.00 116.63 117.41 117.41 210,600
Jan 24, 2024 120.00 120.30 117.32 117.64 117.64 184,900
Jan 23, 2024 119.14 120.77 118.43 118.94 118.94 241,500
Jan 22, 2024 117.11 119.72 116.93 117.52 117.52 210,400
Jan 19, 2024 117.42 117.42 116.09 116.46 116.46 178,800
Jan 18, 2024 117.68 118.46 115.65 117.36 117.36 245,600
Jan 17, 2024 116.18 117.27 114.67 117.08 117.08 314,900
Jan 16, 2024 112.81 115.48 111.96 115.46 115.46 200,300
Jan 12, 2024 117.31 117.48 113.81 114.04 114.04 320,700
Jan 11, 2024 115.67 117.28 114.72 116.38 116.38 347,100
Jan 10, 2024 116.81 116.98 114.36 116.50 116.50 342,500
Jan 9, 2024 116.89 117.70 115.67 116.91 116.91 261,400
Jan 8, 2024 115.26 118.04 114.89 117.91 117.91 330,000
Jan 5, 2024 116.25 118.14 114.86 115.53 115.53 305,300
Jan 4, 2024 115.80 116.84 113.77 116.20 116.20 331,600
Jan 3, 2024 124.15 124.15 118.22 118.54 118.54 280,800
Jan 2, 2024 124.28 128.41 124.00 126.42 126.42 232,100
Dec 29, 2023 126.75 126.86 124.90 124.90 124.90 147,200
Dec 28, 2023 127.37 127.79 126.13 126.64 126.64 259,000
Dec 27, 2023 129.43 130.10 127.72 128.34 128.34 165,300
Dec 26, 2023 129.06 129.68 127.35 129.05 129.05 123,800
Dec 22, 2023 128.52 129.13 127.62 128.19 128.19 191,400
Dec 21, 2023 126.47 128.00 125.59 128.00 128.00 338,500
Dec 20, 2023 129.27 131.43 125.20 125.27 125.27 364,600
Dec 19, 2023 128.64 130.12 127.78 129.98 129.98 207,800
Dec 18, 2023 128.08 129.21 126.75 127.84 127.84 173,600
Dec 15, 2023 131.70 131.70 127.11 128.03 128.03 864,900
Dec 14, 2023 123.57 131.07 123.31 130.62 130.62 361,400
Dec 13, 2023 121.35 122.14 117.95 121.98 121.98 435,400
Dec 12, 2023 123.97 124.52 122.65 123.80 123.80 222,700
Dec 11, 2023 122.47 124.52 122.47 123.77 123.77 205,200
Dec 8, 2023 121.49 124.21 121.49 122.90 122.90 288,200
Dec 7, 2023 120.36 121.55 118.74 121.49 121.49 243,500
Dec 6, 2023 121.41 122.79 119.96 120.00 120.00 206,000
Dec 5, 2023 121.56 121.56 119.40 119.83 119.83 208,800
Dec 4, 2023 122.40 124.59 121.89 122.34 122.34 218,300
Dec 1, 2023 118.87 123.17 117.62 123.10 123.10 315,900
Nov 30, 2023 121.28 121.94 118.45 118.67 118.67 365,700
Nov 29, 2023 120.08 122.03 119.94 121.20 121.20 397,200
Nov 28, 2023 118.01 118.72 116.64 118.14 118.14 156,300
Nov 27, 2023 118.32 118.72 116.80 117.68 117.68 197,700
Nov 24, 2023 117.51 119.68 117.51 118.55 118.55 46,200
Nov 22, 2023 119.82 120.89 117.90 117.98 117.98 188,100
Nov 21, 2023 117.50 118.66 116.77 118.23 118.23 198,100
Nov 20, 2023 119.51 119.85 118.04 118.86 118.86 195,000
Nov 17, 2023 119.14 119.63 117.39 119.58 119.58 250,100
Nov 16, 2023 120.65 121.85 117.59 117.79 117.79 543,400
Nov 15, 2023 120.05 122.72 120.05 121.85 121.85 375,800
Nov 14, 2023 116.30 120.64 116.28 120.05 120.05 427,200
Nov 13, 2023 113.84 114.19 112.07 112.83 112.83 430,300
Nov 10, 2023 113.26 115.38 112.62 114.11 114.11 179,200
Nov 9, 2023 116.10 116.49 113.04 113.26 113.26 256,500
Nov 8, 2023 116.73 117.29 115.05 115.48 115.48 389,600
Nov 7, 2023 115.50 116.76 114.09 116.55 116.55 187,600
Nov 6, 2023 118.33 118.68 115.63 116.04 116.04 404,600
Nov 3, 2023 113.43 116.48 113.43 115.24 115.24 622,600
Nov 2, 2023 114.07 114.07 108.66 111.30 111.30 793,400
Nov 1, 2023 115.82 115.82 110.19 112.74 112.74 1,230,000
Oct 31, 2023 118.00 118.45 113.82 115.13 115.13 489,400
Oct 30, 2023 120.71 122.11 117.88 118.35 118.35 326,600
Oct 27, 2023 127.28 128.12 119.05 119.35 119.35 459,800
Oct 26, 2023 134.97 136.40 123.68 127.98 127.98 787,500
Oct 25, 2023 123.63 125.56 122.79 124.35 124.35 396,500
Oct 24, 2023 125.68 126.16 123.93 124.88 124.88 286,000
Oct 23, 2023 126.22 127.37 125.01 125.09 125.09 220,600
Oct 20, 2023 126.42 128.02 125.52 126.74 126.74 198,700
Oct 19, 2023 127.00 128.35 125.13 125.95 125.95 233,400
Oct 18, 2023 129.92 131.66 127.18 127.21 127.21 201,300
Oct 17, 2023 131.04 134.73 130.89 131.62 131.62 344,300
Oct 16, 2023 132.02 134.35 131.54 131.79 131.79 298,000
Oct 13, 2023 134.95 136.80 130.37 130.76 130.76 152,800
Oct 12, 2023 135.74 136.74 133.90 134.86 134.86 190,300
Oct 11, 2023 134.08 135.21 132.87 134.80 134.80 175,200
Oct 10, 2023 131.76 134.66 129.25 133.56 133.56 230,200
Oct 9, 2023 131.05 131.84 128.28 131.47 131.47 199,200
Oct 6, 2023 128.54 133.68 127.79 132.77 132.77 272,900
Oct 5, 2023 132.34 134.17 128.04 129.37 129.37 221,600
Oct 4, 2023 131.47 133.66 131.21 132.90 132.90 260,500
Oct 3, 2023 133.72 136.01 131.53 131.72 131.72 310,700
Oct 2, 2023 137.96 139.13 135.75 136.20 136.20 192,200
Sep 29, 2023 139.58 142.20 137.04 138.07 138.07 369,700
Sep 28, 2023 136.94 139.76 136.25 138.72 138.72 213,300
Sep 27, 2023 137.88 138.07 135.57 137.23 137.23 193,200
Sep 26, 2023 138.75 139.72 136.60 136.67 136.67 132,600
Sep 25, 2023 138.03 139.61 137.28 138.87 138.87 137,300
Sep 22, 2023 135.87 143.97 135.87 138.75 138.75 521,000
Sep 21, 2023 135.98 136.62 135.06 135.55 135.55 139,800
Sep 20, 2023 139.98 141.65 137.41 137.50 137.50 211,200
Sep 19, 2023 137.36 139.93 136.36 138.82 138.82 247,800
Sep 18, 2023 137.82 138.45 136.63 137.01 137.01 208,300
Sep 15, 2023 136.78 139.82 135.48 138.15 138.15 672,800
Sep 14, 2023 137.01 137.72 134.00 136.91 136.91 360,000
Sep 13, 2023 139.02 141.02 135.67 136.67 136.67 349,500
Sep 12, 2023 137.11 140.82 136.08 139.68 139.68 219,100
Sep 11, 2023 139.86 139.86 136.00 137.19 137.19 243,400
Sep 8, 2023 137.43 138.60 133.92 138.07 138.07 294,400
Sep 7, 2023 138.41 139.08 135.56 136.66 136.66 355,000
Sep 6, 2023 142.25 143.88 138.72 140.20 140.20 236,200
Sep 5, 2023 143.26 143.64 140.49 141.82 141.82 171,500
Sep 1, 2023 140.00 144.40 140.00 144.30 144.30 222,700
Aug 31, 2023 138.78 140.85 138.78 139.27 139.27 230,200
Aug 30, 2023 138.08 139.95 137.52 138.53 138.53 188,100
Aug 29, 2023 137.15 139.01 136.07 138.60 138.60 252,600
Aug 28, 2023 137.57 138.60 136.99 137.83 137.83 289,000
Aug 25, 2023 136.32 137.68 134.62 136.57 136.57 197,700
Aug 24, 2023 138.46 139.65 135.74 135.77 135.77 181,500
Aug 23, 2023 137.25 139.78 137.25 139.21 139.21 118,900
Aug 22, 2023 139.07 139.84 138.11 138.14 138.14 159,700
Aug 21, 2023 136.32 138.99 136.31 138.59 138.59 155,600
Aug 18, 2023 134.05 137.02 133.10 136.10 136.10 147,800
Aug 17, 2023 137.11 137.11 134.61 135.33 135.33 195,400
Aug 16, 2023 138.95 139.73 135.85 136.03 136.03 182,300
Aug 15, 2023 137.45 140.47 137.45 140.11 140.11 285,000
Aug 14, 2023 134.25 139.32 132.91 139.18 139.18 313,200
Aug 11, 2023 140.75 141.22 134.91 135.25 135.25 449,900
Aug 10, 2023 144.61 148.47 141.18 142.23 142.23 222,700
Aug 9, 2023 146.74 147.47 143.96 144.53 144.53 176,700
Aug 8, 2023 148.35 149.97 146.58 147.68 147.68 283,000
Aug 7, 2023 147.82 151.23 147.51 150.89 150.89 259,500
Aug 4, 2023 155.00 157.37 147.38 147.77 147.77 320,200
Aug 3, 2023 145.00 159.06 140.73 155.05 155.05 723,400
Aug 2, 2023 153.26 154.62 149.07 149.21 149.21 286,600
Aug 1, 2023 153.40 155.59 152.86 155.31 155.31 245,900
Jul 31, 2023 152.05 154.95 151.94 154.09 154.09 337,600
Jul 28, 2023 153.37 153.53 150.93 152.35 152.35 266,200
Jul 27, 2023 156.35 156.99 150.75 152.00 152.00 267,700
Jul 26, 2023 153.31 155.86 152.59 155.05 155.05 345,800
Jul 25, 2023 154.25 154.81 152.60 153.91 153.91 261,200
Jul 24, 2023 158.17 159.31 154.82 154.85 154.85 308,400
Jul 21, 2023 157.35 159.87 154.44 158.43 158.43 306,300
Jul 20, 2023 153.68 155.13 152.44 155.09 155.09 198,400
Jul 19, 2023 155.96 156.50 152.65 153.80 153.80 156,000
Jul 18, 2023 155.40 157.24 153.27 155.16 155.16 191,400
Jul 17, 2023 154.55 157.07 153.25 154.97 154.97 169,900
Jul 14, 2023 155.70 156.66 153.44 155.64 155.64 418,500
Jul 13, 2023 157.11 157.98 155.50 156.06 156.06 173,200
Jul 12, 2023 156.11 159.29 155.40 157.10 157.10 273,300
Jul 11, 2023 149.55 154.29 149.55 153.64 153.64 317,100
Jul 10, 2023 148.00 150.44 147.89 148.95 148.95 209,000
Jul 7, 2023 143.56 148.56 143.56 148.21 148.21 344,100
Jul 6, 2023 142.48 144.57 142.01 142.93 142.93 167,400
Jul 5, 2023 145.14 145.82 143.31 143.47 143.47 235,400
Jul 3, 2023 143.47 145.77 143.47 145.14 145.14 86,800
Jun 30, 2023 144.33 144.70 143.24 143.61 143.61 291,400
Jun 29, 2023 143.14 144.00 141.44 142.63 142.63 254,800
Jun 28, 2023 142.25 143.12 140.66 142.93 142.93 209,900
Jun 27, 2023 141.27 142.66 140.35 142.54 142.54 289,200
Jun 26, 2023 142.10 144.52 139.62 140.21 140.21 408,000
Jun 23, 2023 143.03 144.85 142.15 142.57 142.57 310,400
Jun 22, 2023 146.40 147.26 144.75 145.64 145.64 222,800
Jun 21, 2023 147.02 149.51 145.62 147.28 147.28 212,100
Jun 20, 2023 149.25 149.25 145.00 147.01 147.01 232,600
Jun 16, 2023 152.00 152.00 147.88 149.74 149.74 495,900
Jun 15, 2023 150.53 152.76 148.81 150.42 150.42 210,700
Jun 14, 2023 152.88 155.15 151.17 151.94 151.94 183,900
Jun 13, 2023 149.45 153.64 149.45 152.07 152.07 356,600
Jun 12, 2023 150.04 150.69 148.46 148.92 148.92 291,400
Jun 9, 2023 149.15 149.78 147.17 149.15 149.15 229,300
Jun 8, 2023 150.14 153.28 147.48 148.66 148.66 307,200
Jun 7, 2023 143.76 147.84 143.37 147.29 147.29 249,200
Jun 6, 2023 137.70 144.41 137.70 143.40 143.40 211,800
Jun 5, 2023 140.06 140.54 137.67 138.44 138.44 209,200
Jun 2, 2023 137.80 142.21 137.80 141.04 141.04 282,300
Jun 1, 2023 134.05 136.42 132.15 135.25 135.25 255,400
May 31, 2023 136.57 136.57 131.66 133.58 133.58 301,700
May 30, 2023 139.28 140.30 136.45 137.49 137.49 234,600
May 26, 2023 135.45 138.55 134.86 138.21 138.21 212,100
May 25, 2023 135.85 137.23 133.94 134.78 134.78 191,300
May 24, 2023 134.48 136.14 134.30 134.82 134.82 200,800
May 23, 2023 138.64 139.98 133.38 136.15 136.15 213,900
May 22, 2023 138.80 140.22 137.97 139.82 139.82 210,600
May 19, 2023 141.65 141.65 138.25 138.42 138.42 243,500
May 18, 2023 139.34 142.16 138.04 139.70 139.70 205,100
May 17, 2023 135.94 141.20 134.41 139.88 139.88 335,800
May 16, 2023 133.91 134.13 132.25 132.27 132.27 178,700
May 15, 2023 134.56 135.93 133.19 135.12 135.12 197,700
May 12, 2023 137.23 137.77 133.01 134.59 134.59 246,400
May 11, 2023 132.71 136.48 132.71 136.42 136.42 264,000
May 10, 2023 135.81 135.81 132.54 133.51 133.51 348,100
May 9, 2023 135.23 136.14 132.94 132.99 132.99 295,500
May 8, 2023 135.83 137.10 134.26 136.73 136.73 307,100
May 5, 2023 131.77 135.90 130.37 135.38 135.38 493,400
May 4, 2023 132.45 136.15 127.64 129.13 129.13 508,500
May 3, 2023 136.01 136.81 132.28 132.72 132.72 706,100
May 2, 2023 135.31 136.47 132.10 135.73 135.73 512,000
May 1, 2023 140.10 141.03 135.26 135.50 135.50 583,800
Apr 28, 2023 142.20 147.98 140.00 140.39 140.39 344,900
Apr 27, 2023 140.07 150.95 137.52 141.57 141.57 840,300
Apr 26, 2023 146.71 148.40 145.05 145.46 145.46 378,800
Apr 25, 2023 149.23 150.51 146.11 147.00 147.00 371,700
Apr 24, 2023 147.48 152.19 147.40 151.20 151.20 354,700
Apr 21, 2023 149.30 150.19 146.83 147.01 147.01 233,400
Apr 20, 2023 147.34 150.76 147.22 149.79 149.79 173,800
Apr 19, 2023 150.50 151.89 148.50 151.86 151.86 229,000

Related Tickers

LEA Lear Corporation
131.16
+0.54%
 
THRM Gentherm Incorporated
50.22
-0.52%
 
ALV Autoliv, Inc.
114.36
-1.15%
 
GNTX Gentex Corporation
33.58
+0.21%
 
AXL American Axle & Manufacturing Holdings, Inc.
6.98
+0.43%
 
ADNT Adient plc
28.02
-0.32%
 
APTV Aptiv PLC
69.32
-0.04%
 
DORM Dorman Products, Inc.
87.91
-0.10%
 
SRI Stoneridge, Inc.
15.35
+1.86%
 
MNRO Monro, Inc.
29.74
+0.47%