-
5 DAY PERFORMANCE
+1.05% -
1 MONTH PERFORMANCE
+2.39% -
3 MONTH PERFORMANCE
-8.34% -
6 MONTH PERFORMANCE
-20.91% -
YEAR-TO-DATE PERFORMANCE
-26.22% -
1 YEAR PERFORMANCE
-20.20%
Visteon Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $92.01 | $92.10 (0.1%) | $92.70 | $91.83 | 26,336 | |
| 11/07/2024 | $93.35 | $92.38 (-1.04%) | $94.33 | $92.24 | 205,032 | $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 |
| 10/22/2024 | $87.97 | $88.26 (0.33%) | $88.60 | $86.98 | 326,323 | $2.44 B |
| 10/21/2024 | $90.99 | $87.72 (-3.59%) | $91.39 | $87.64 | 329,054 | $2.42 B |
| 10/18/2024 | $92.08 | $91.54 (-0.59%) | $93.57 | $90.77 | 392,900 | $2.53 B |
| 10/17/2024 | $90.21 | $90.39 (0.2%) | $91.67 | $89.53 | 274,600 | $2.49 B |
| 10/16/2024 | $90.42 | $90.69 (0.3%) | $91.71 | $90.22 | 317,737 | $2.50 B |
| 10/15/2024 | $90.87 | $89.78 (-1.2%) | $92.51 | $89.68 | 473,300 | $2.48 B |
| 10/14/2024 | $92.45 | $91.24 (-1.31%) | $92.45 | $90.64 | 395,334 | $2.52 B |
| 10/11/2024 | $91.28 | $92.72 (1.58%) | $93.38 | $91.28 | 228,300 | $2.56 B |
| 10/10/2024 | $91.19 | $91.87 (0.75%) | $92.30 | $90.99 | 281,848 | $2.54 B |
| 10/09/2024 | $90.00 | $92.15 (2.39%) | $92.21 | $89.80 | 406,000 | $2.54 B |
| 10/08/2024 | $91.63 | $90.00 (-1.78%) | $92.42 | $89.87 | 356,001 | $2.48 B |
| 10/07/2024 | $91.73 | $92.03 (0.33%) | $92.57 | $91.26 | 285,417 | $2.54 B |
| 10/04/2024 | $92.38 | $92.31 (-0.08%) | $92.98 | $91.48 | 181,741 | $2.55 B |
| 10/03/2024 | $92.54 | $90.70 (-1.99%) | $92.54 | $90.43 | 342,241 | $2.50 B |
| 10/02/2024 | $93.77 | $93.54 (-0.25%) | $94.55 | $93.07 | 222,419 | $2.58 B |
| 10/01/2024 | $94.94 | $93.58 (-1.43%) | $94.95 | $93.04 | 277,700 | $2.58 B |
| 09/30/2024 | $95.74 | $95.24 (-0.52%) | $97.95 | $94.79 | 225,536 | $2.63 B |
| 09/27/2024 | $97.68 | $97.29 (-0.4%) | $100.27 | $96.82 | 569,800 | $2.69 B |
| 09/26/2024 | $95.25 | $96.36 (1.17%) | $97.48 | $95.01 | 242,832 | $2.66 B |
| 09/25/2024 | $95.82 | $94.00 (-1.9%) | $96.79 | $93.91 | 265,154 | $2.59 B |
| 09/24/2024 | $95.59 | $96.79 (1.26%) | $97.71 | $94.90 | 259,648 | $2.67 B |
| 09/23/2024 | $95.44 | $94.52 (-0.96%) | $97.11 | $94.44 | 182,235 | $2.61 B |
| 09/20/2024 | $97.50 | $95.30 (-2.26%) | $97.70 | $94.82 | 444,819 | $2.63 B |
| 09/19/2024 | $94.95 | $95.15 (0.21%) | $95.80 | $93.85 | 169,500 | $2.63 B |
| 09/18/2024 | $94.03 | $92.38 (-1.75%) | $95.58 | $92.18 | 204,600 | $2.55 B |
| 09/17/2024 | $92.00 | $93.57 (1.71%) | $94.85 | $92.00 | 188,300 | $2.58 B |
| 09/16/2024 | $90.71 | $90.79 (0.09%) | $91.47 | $90.36 | 211,400 | $2.51 B |
| 09/13/2024 | $90.13 | $90.52 (0.43%) | $91.69 | $89.46 | 286,700 | $2.50 B |
| 09/12/2024 | $90.30 | $88.69 (-1.78%) | $90.89 | $88.37 | 389,103 | $2.45 B |
| 09/11/2024 | $93.35 | $89.76 (-3.85%) | $93.60 | $89.35 | 462,756 | $2.48 B |
| 09/10/2024 | $95.98 | $93.98 (-2.08%) | $95.98 | $92.00 | 208,607 | $2.59 B |
| 09/09/2024 | $96.92 | $96.02 (-0.93%) | $97.87 | $95.53 | 150,700 | $2.65 B |
| 09/06/2024 | $99.83 | $96.76 (-3.08%) | $100.40 | $96.59 | 130,316 | $2.67 B |
| 09/05/2024 | $99.37 | $99.75 (0.38%) | $100.28 | $97.72 | 209,100 | $2.75 B |
| 09/04/2024 | $99.14 | $98.92 (-0.22%) | $99.83 | $98.23 | 121,630 | $2.73 B |
| 09/03/2024 | $100.46 | $99.64 (-0.82%) | $100.59 | $98.85 | 230,426 | $2.75 B |
| 08/30/2024 | $101.79 | $101.23 (-0.55%) | $101.79 | $99.73 | 166,630 | $2.79 B |
| 08/29/2024 | $101.23 | $101.05 (-0.18%) | $101.51 | $99.82 | 175,700 | $2.79 B |
| 08/28/2024 | $100.56 | $99.93 (-0.63%) | $100.97 | $98.90 | 120,747 | $2.76 B |
| 08/27/2024 | $100.33 | $100.93 (0.6%) | $101.50 | $99.40 | 261,619 | $2.79 B |
| 08/26/2024 | $101.54 | $101.18 (-0.35%) | $102.31 | $100.81 | 177,401 | $2.79 B |
| 08/23/2024 | $98.17 | $100.90 (2.78%) | $101.80 | $97.59 | 206,000 | $2.78 B |
| 08/22/2024 | $98.40 | $97.06 (-1.36%) | $98.67 | $96.83 | 151,449 | $2.68 B |
| 08/21/2024 | $97.84 | $98.85 (1.03%) | $99.22 | $96.65 | 198,541 | $2.73 B |
| 08/20/2024 | $98.06 | $96.80 (-1.28%) | $98.43 | $96.66 | 133,310 | $2.67 B |
| 08/19/2024 | $98.15 | $98.38 (0.23%) | $99.36 | $97.86 | 173,000 | $2.72 B |
| 08/16/2024 | $97.11 | $97.23 (0.12%) | $97.85 | $96.39 | 174,243 | $2.68 B |
| 08/15/2024 | $98.92 | $97.24 (-1.7%) | $99.99 | $96.96 | 277,200 | $2.68 B |
| 08/14/2024 | $98.87 | $96.25 (-2.65%) | $99.25 | $95.40 | 176,160 | $2.66 B |
| 08/13/2024 | $96.78 | $98.20 (1.47%) | $98.42 | $96.77 | 203,200 | $2.71 B |
| 08/12/2024 | $98.71 | $96.73 (-2.01%) | $98.71 | $96.31 | 198,500 | $2.67 B |
| 08/09/2024 | $100.12 | $98.25 (-1.87%) | $100.12 | $97.89 | 253,922 | $2.71 B |
| 08/08/2024 | $99.76 | $100.53 (0.77%) | $101.41 | $99.04 | 370,432 | $2.77 B |