5 DAY PERFORMANCE
+2.17%
1 MONTH PERFORMANCE
-1.31%
3 MONTH PERFORMANCE
-2.01%
6 MONTH PERFORMANCE
-20.04%
YEAR-TO-DATE PERFORMANCE
-3.23%
1 YEAR PERFORMANCE
-27.82%
Visteon Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $86.23 | $85.85 (-0.44%) | $86.66 | $85.41 | 278,327 | $2.37 B |
| 01/21/2025 | $84.63 | $86.99 (2.79%) | $87.18 | $83.84 | 301,400 | $2.40 B |
| 01/17/2025 | $84.91 | $84.03 (-1.04%) | $85.78 | $84.00 | 211,444 | $2.32 B |
| 01/16/2025 | $84.82 | $84.29 (-0.62%) | $85.40 | $83.30 | 240,937 | $2.33 B |
| 01/15/2025 | $85.85 | $84.94 (-1.06%) | $86.78 | $84.51 | 203,800 | $2.34 B |
| 01/14/2025 | $83.93 | $84.09 (0.19%) | $84.54 | $82.86 | 210,648 | $2.32 B |
| 01/13/2025 | $82.06 | $83.24 (1.44%) | $83.41 | $81.74 | 183,300 | $2.30 B |
| 01/10/2025 | $83.60 | $82.46 (-1.36%) | $83.77 | $82.14 | 225,041 | $2.28 B |
| 01/08/2025 | $85.45 | $84.92 (-0.62%) | $85.45 | $83.53 | 276,400 | $2.34 B |
| 01/07/2025 | $88.14 | $86.59 (-1.76%) | $88.76 | $86.05 | 250,800 | $2.39 B |
| 01/06/2025 | $87.80 | $87.82 (0.02%) | $89.82 | $87.62 | 213,326 | $2.42 B |
| 01/03/2025 | $87.01 | $87.24 (0.26%) | $87.53 | $85.89 | 380,237 | $2.41 B |
| 01/02/2025 | $89.18 | $86.81 (-2.66%) | $90.22 | $86.61 | 274,800 | $2.40 B |
| 12/31/2024 | $89.05 | $88.72 (-0.37%) | $90.26 | $88.32 | 230,600 | $2.45 B |
| 12/30/2024 | $88.70 | $88.65 (-0.06%) | $89.37 | $87.70 | 240,400 | $2.45 B |
| 12/27/2024 | $87.58 | $89.33 (2%) | $89.55 | $87.58 | 223,609 | $2.47 B |
| 12/26/2024 | $87.18 | $88.08 (1.03%) | $88.65 | $87.00 | 196,628 | $2.43 B |
| 12/24/2024 | $86.90 | $87.59 (0.79%) | $87.79 | $86.34 | 129,848 | $2.42 B |
| 12/23/2024 | $85.48 | $86.99 (1.77%) | $87.47 | $85.42 | 262,414 | $2.40 B |
| 12/20/2024 | $84.01 | $85.71 (2.02%) | $87.17 | $84.01 | 822,012 | $2.37 B |
| 12/19/2024 | $87.46 | $85.49 (-2.25%) | $88.23 | $84.08 | 304,543 | $2.36 B |
| 12/18/2024 | $89.49 | $86.50 (-3.34%) | $91.00 | $85.83 | 410,058 | $2.39 B |
| 12/17/2024 | $89.70 | $89.69 (-0.01%) | $91.51 | $89.44 | 352,800 | $2.48 B |
| 12/16/2024 | $92.20 | $90.46 (-1.89%) | $93.10 | $90.22 | 267,500 | $2.50 B |
| 12/13/2024 | $92.60 | $93.13 (0.57%) | $93.38 | $91.05 | 232,939 | $2.57 B |
| 12/12/2024 | $92.98 | $93.34 (0.39%) | $94.60 | $92.84 | 277,915 | $2.58 B |
| 12/11/2024 | $93.68 | $93.35 (-0.35%) | $93.69 | $89.63 | 397,508 | $2.58 B |
| 12/10/2024 | $93.43 | $93.77 (0.36%) | $94.81 | $92.36 | 444,348 | $2.59 B |
| 12/09/2024 | $93.46 | $92.88 (-0.62%) | $96.10 | $92.46 | 421,833 | $2.56 B |
| 12/06/2024 | $95.36 | $93.21 (-2.25%) | $95.36 | $92.20 | 304,116 | $2.57 B |
| 12/05/2024 | $96.19 | $94.06 (-2.21%) | $97.67 | $93.95 | 263,726 | $2.60 B |
| 12/04/2024 | $95.17 | $95.76 (0.62%) | $97.57 | $94.58 | 352,300 | $2.64 B |
| 12/03/2024 | $95.17 | $95.11 (-0.06%) | $95.36 | $93.28 | 255,600 | $2.63 B |
| 12/02/2024 | $93.83 | $95.36 (1.63%) | $96.51 | $93.07 | 377,500 | $2.63 B |
| 11/29/2024 | $92.59 | $93.37 (0.84%) | $93.56 | $91.25 | 200,800 | $2.58 B |
| 11/27/2024 | $92.52 | $92.07 (-0.49%) | $94.00 | $91.85 | 228,700 | $2.54 B |
| 11/26/2024 | $94.84 | $91.47 (-3.55%) | $95.45 | $91.41 | 317,000 | $2.52 B |
| 11/25/2024 | $92.99 | $95.86 (3.09%) | $96.65 | $92.95 | 249,023 | $2.65 B |
| 11/22/2024 | $90.55 | $92.01 (1.61%) | $92.57 | $90.38 | 198,700 | $2.54 B |
| 11/21/2024 | $87.50 | $90.34 (3.25%) | $90.34 | $87.00 | 268,312 | $2.49 B |
| 11/20/2024 | $86.42 | $87.48 (1.23%) | $87.55 | $86.27 | 257,200 | $2.41 B |
| 11/19/2024 | $88.72 | $87.11 (-1.81%) | $89.07 | $86.87 | 224,791 | $2.40 B |
| 11/18/2024 | $91.99 | $90.02 (-2.14%) | $92.39 | $89.66 | 258,195 | $2.48 B |
| 11/15/2024 | $92.64 | $91.69 (-1.03%) | $93.04 | $90.53 | 217,800 | $2.53 B |
| 11/14/2024 | $93.90 | $92.11 (-1.91%) | $95.38 | $91.76 | 429,947 | $2.54 B |
| 11/13/2024 | $94.67 | $93.83 (-0.89%) | $94.86 | $93.42 | 252,800 | $2.59 B |
| 11/12/2024 | $92.66 | $94.14 (1.6%) | $94.66 | $92.23 | 269,000 | $2.60 B |
| 11/11/2024 | $92.85 | $93.49 (0.69%) | $93.92 | $92.55 | 233,600 | $2.58 B |
| 11/08/2024 | $92.01 | $92.09 (0.09%) | $92.79 | $91.65 | 173,279 | $2.54 B |
| 11/07/2024 | $93.35 | $92.38 (-1.04%) | $94.33 | $92.24 | 205,200 | $2.55 B |
| 11/06/2024 | $96.12 | $92.92 (-3.33%) | $96.64 | $91.67 | 467,200 | $2.56 B |
| 11/05/2024 | $89.89 | $91.42 (1.7%) | $91.50 | $88.82 | 222,700 | $2.52 B |
| 11/04/2024 | $91.15 | $90.40 (-0.82%) | $92.33 | $89.87 | 225,500 | $2.50 B |
| 11/01/2024 | $91.20 | $91.19 (-0.01%) | $92.82 | $90.45 | 369,300 | $2.52 B |
| 10/31/2024 | $94.53 | $90.25 (-4.53%) | $95.09 | $90.01 | 601,700 | $2.49 B |
| 10/30/2024 | $95.31 | $94.31 (-1.05%) | $95.50 | $94.04 | 320,407 | $2.60 B |
| 10/29/2024 | $95.57 | $96.05 (0.5%) | $96.17 | $94.49 | 343,028 | $2.65 B |
| 10/28/2024 | $93.32 | $95.83 (2.69%) | $95.91 | $92.32 | 298,014 | $2.64 B |
| 10/25/2024 | $92.87 | $92.88 (0.01%) | $93.68 | $91.34 | 389,351 | $2.56 B |
| 10/24/2024 | $92.26 | $92.47 (0.23%) | $96.41 | $90.19 | 727,400 | $2.55 B |
| 10/23/2024 | $88.01 | $87.61 (-0.45%) | $88.52 | $86.77 | 389,500 | $2.42 B |