NASDAQ : VC
Visteon Corporation — Price history
Consumer Discretionary · Auto Parts · United States
Last price 73.23 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.81B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Visteon Corporation (VC) closed at 73.32 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 73.29 | 73.65 | 71.94 | 73.32 | 616,268 | +0.12% |
| 2026-10-29 | 72.9 | 74.91 | 71.78 | 73.23 | 1,093,877 | +1.12% |
| 2026-10-28 | 70.62 | 72.53 | 69.89 | 72.42 | 1,082,038 | -1.82% |
| 2026-10-27 | 76.19 | 77.35 | 73.32 | 73.76 | 1,066,385 | -2.56% |
| 2026-10-26 | 76.78 | 77.24 | 74.59 | 75.7 | 458,682 | -0.88% |
| 2026-10-23 | 79.48 | 79.94 | 74.135 | 76.37 | 1,037,218 | -6.52% |
| 2026-10-22 | 76.87 | 82.99 | 76.3 | 81.7 | 1,143,632 | -3.69% |
| 2026-10-21 | 88.23 | 88.23 | 84.56 | 84.83 | 757,693 | -3.36% |
| 2026-10-20 | 86.45 | 88.325 | 84.75 | 87.78 | 450,178 | +1.15% |
| 2026-10-19 | 86.91 | 87.38 | 86.46 | 86.78 | 249,960 | -0.54% |
| 2026-10-16 | 89.3 | 90.61 | 86.74 | 87.25 | 436,629 | -1.60% |
| 2026-10-15 | 86.95 | 89.31 | 85.56 | 88.67 | 428,595 | +2.38% |
| 2026-10-14 | 85.88 | 86.62 | 85.16 | 86.61 | 346,375 | +0.09% |
| 2026-10-13 | 85.27 | 87.14 | 85.27 | 86.53 | 281,571 | +2.10% |
| 2026-10-12 | 85.62 | 85.62 | 83.908 | 84.75 | 334,620 | -0.80% |
| 2026-10-09 | 86.31 | 86.94 | 85.36 | 85.43 | 281,614 | -0.84% |
| 2026-10-08 | 86.57 | 86.57 | 85.16 | 86.15 | 579,929 | -1.08% |
| 2026-10-07 | 88 | 88.3 | 86.285 | 87.09 | 392,005 | -2.49% |
| 2026-10-06 | 88.92 | 89.51 | 88.65 | 89.31 | 352,753 | +0.04% |
| 2026-10-05 | 88.71 | 91.06 | 87.98 | 89.27 | 498,782 | +0.56% |
| 2026-10-02 | 89.24 | 89.24 | 87.1 | 88.77 | 342,681 | +0.46% |
| 2026-10-01 | 86.21 | 88.725 | 85.675 | 88.36 | 690,452 | +1.94% |
| 2026-09-30 | 87.49 | 88.87 | 86.41 | 86.68 | 535,755 | -0.44% |
| 2026-09-29 | 87.255 | 88.07 | 86.135 | 87.06 | 776,767 | +0.13% |
| 2026-09-28 | 89.86 | 89.94 | 86.56 | 86.95 | 756,622 | -3.88% |
| 2026-09-25 | 89.99 | 90.91 | 89.66 | 90.46 | 504,206 | +0.68% |
| 2026-09-24 | 92.67 | 93.095 | 88.86 | 89.85 | 489,883 | -3.42% |
| 2026-09-23 | 90.81 | 93.595 | 89.71 | 93.03 | 423,792 | +1.13% |
| 2026-09-22 | 92.62 | 93.67 | 91.515 | 91.99 | 428,948 | +0.11% |
| 2026-09-21 | 95.03 | 95.275 | 91.81 | 91.89 | 541,210 | -2.87% |
| 2026-09-18 | 97.66 | 97.66 | 93.07 | 94.61 | 1,506,250 | -3.46% |
| 2026-09-17 | 99.37 | 99.93 | 97.08 | 98 | 414,616 | +0.54% |
| 2026-09-16 | 98.08 | 99.56 | 95.99 | 97.47 | 717,437 | -0.20% |
| 2026-09-15 | 100.15 | 100.15 | 97.08 | 97.67 | 734,142 | -2.34% |
| 2026-09-14 | 99.81 | 100.26 | 98.59 | 100.01 | 464,376 | -0.91% |
| 2026-09-11 | 102.07 | 102.07 | 100.282 | 100.93 | 231,091 | +0.37% |
| 2026-09-10 | 98.96 | 100.62 | 97.64 | 100.56 | 233,640 | +0.94% |
| 2026-09-09 | 100.4 | 101.17 | 99.375 | 99.62 | 412,826 | -1.03% |
| 2026-09-08 | 102.33 | 102.4 | 99.014 | 100.66 | 319,444 | -1.93% |
| 2026-09-04 | 101.7 | 103.405 | 100.885 | 102.64 | 275,859 | +0.36% |
| 2026-09-03 | 102.5 | 103.22 | 100.545 | 102.27 | 337,919 | +0.54% |
| 2026-09-02 | 100.75 | 103 | 100.23 | 101.72 | 302,119 | +0.95% |
| 2026-09-01 | 100.68 | 101.38 | 99.84 | 100.76 | 522,209 | -0.68% |
| 2026-08-31 | 102.64 | 103.05 | 101.5 | 101.82 | 377,133 | -0.20% |
| 2026-08-28 | 101.37 | 102.92 | 100.37 | 102.02 | 346,190 | +1.03% |
| 2026-08-27 | 103.26 | 104.195 | 100.67 | 100.98 | 784,421 | -2.61% |
| 2026-08-26 | 104.17 | 104.23 | 102.465 | 103.69 | 375,269 | +0.11% |
| 2026-08-25 | 101.9 | 103.955 | 100.98 | 103.58 | 285,903 | +1.69% |
| 2026-08-24 | 105.94 | 105.94 | 100.11 | 101.86 | 411,136 | -3.85% |
| 2026-08-21 | 106.45 | 108.08 | 105.37 | 105.94 | 264,083 | +0.57% |
| 2026-08-20 | 105.69 | 105.69 | 103.85 | 105.34 | 306,662 | -0.49% |
| 2026-08-19 | 105.46 | 107.83 | 105.39 | 105.86 | 304,325 | +0.28% |
| 2026-08-18 | 107.8 | 107.8 | 104.985 | 105.56 | 603,038 | -2.08% |
| 2026-08-17 | 107.56 | 108.51 | 106.46 | 107.8 | 305,804 | -0.39% |
| 2026-08-14 | 107.25 | 108.46 | 106.417 | 108.22 | 185,251 | +0.91% |
| 2026-08-13 | 106.76 | 107.47 | 104.93 | 107.245 | 324,940 | +0.80% |
| 2026-08-12 | 105.55 | 106.58 | 104.97 | 106.39 | 386,871 | +0.19% |
| 2026-08-11 | 105.17 | 107.105 | 104.905 | 106.19 | 253,450 | +1.34% |
| 2026-08-10 | 104.13 | 105.02 | 102.51 | 104.79 | 428,862 | +0.63% |
| 2026-08-07 | 103.43 | 106.64 | 103.43 | 104.13 | 323,999 | +0.90% |
| 2026-08-06 | 104.9 | 104.9 | 102.535 | 103.2 | 396,427 | -1.08% |
| 2026-08-05 | 104.52 | 109.54 | 103.615 | 104.33 | 376,469 | -1.02% |
| 2026-08-04 | 103.31 | 105.45 | 101.27 | 105.4 | 463,213 | -0.08% |
| 2026-08-03 | 105.24 | 105.93 | 103.88 | 105.48 | 385,353 | +0.90% |
| 2026-07-31 | 104.27 | 105.11 | 101.92 | 104.54 | 439,330 | -0.49% |
| 2026-07-30 | 106.67 | 108.22 | 104.45 | 105.06 | 566,164 | -1.56% |
| 2026-07-29 | 107.8 | 108.894 | 105.64 | 106.72 | 852,213 | -0.20% |
| 2026-07-28 | 104.41 | 108.68 | 103.24 | 106.93 | 489,306 | +1.32% |
| 2026-07-27 | 104.74 | 105.63 | 103.17 | 105.54 | 479,703 | +1.73% |
| 2026-07-24 | 99.83 | 106.49 | 99.83 | 103.75 | 778,436 | +3.64% |
| 2026-07-23 | 98.15 | 103.095 | 95.137 | 100.11 | 877,946 | -2.96% |
| 2026-07-22 | 103.93 | 105.87 | 102.86 | 103.16 | 410,141 | -0.84% |
| 2026-07-21 | 102.905 | 104.82 | 101.26 | 104.03 | 429,831 | +2.38% |
| 2026-07-20 | 105.56 | 105.56 | 101.47 | 101.61 | 562,433 | -3.09% |
| 2026-07-17 | 104.14 | 106.488 | 101.81 | 104.85 | 505,158 | -1.35% |
| 2026-07-16 | 104.77 | 107.3 | 104.77 | 106.29 | 399,230 | +0.66% |
| 2026-07-15 | 103.97 | 107.25 | 103.97 | 105.59 | 320,135 | +1.56% |
| 2026-07-14 | 105.05 | 105.05 | 102.61 | 103.97 | 344,597 | +0.42% |
| 2026-07-13 | 106.58 | 107.5 | 103.14 | 103.54 | 399,382 | -2.85% |
| 2026-07-10 | 107.46 | 109.02 | 106.42 | 106.58 | 458,575 | -0.24% |
| 2026-07-09 | 104.27 | 107.75 | 103.52 | 106.84 | 485,790 | +2.45% |
| 2026-07-08 | 104.86 | 105.045 | 101.36 | 104.29 | 443,413 | -1.40% |
| 2026-07-07 | 106.34 | 107.57 | 105.1 | 105.77 | 611,866 | -1.93% |
| 2026-07-06 | 101.43 | 107.95 | 100.675 | 107.85 | 541,154 | +5.27% |
| 2026-07-02 | 99.02 | 103.09 | 99.02 | 102.45 | 860,108 | +3.46% |
| 2026-07-01 | 98.74 | 100.42 | 97.96 | 99.02 | 722,266 | -0.19% |
| 2026-06-30 | 95.31 | 99.61 | 95.3 | 99.21 | 833,044 | +4.50% |
| 2026-06-29 | 102.28 | 102.28 | 93.816 | 94.94 | 1,775,108 | -7.90% |
| 2026-06-26 | 106.345 | 106.345 | 96.93 | 103.08 | 2,109,985 | -7.55% |
| 2026-06-25 | 124 | 125 | 110.38 | 111.5 | 1,165,300 | -5.64% |
| 2026-06-24 | 115.67 | 118.295 | 115.22 | 118.16 | 655,270 | +2.02% |
| 2026-06-23 | 118.1 | 121.005 | 115.79 | 115.82 | 703,787 | -3.48% |
| 2026-06-22 | 123 | 126.955 | 119.36 | 120 | 1,215,165 | +5.44% |
| 2026-06-18 | 110.592 | 114.07 | 108.75 | 113.81 | 904,996 | +3.09% |
| 2026-06-17 | 110.9 | 114.79 | 110.09 | 110.4 | 493,902 | -1.55% |
| 2026-06-16 | 116.89 | 118.39 | 111.7 | 112.14 | 448,065 | -4.06% |
| 2026-06-15 | 120.4 | 121.345 | 116.355 | 116.89 | 338,834 | -1.31% |
| 2026-06-12 | 120.62 | 122 | 118.28 | 118.44 | 378,456 | -1.34% |
| 2026-06-11 | 118.88 | 120.56 | 116.475 | 120.05 | 396,781 | +2.00% |
| 2026-06-10 | 119.53 | 121.86 | 117.54 | 117.7 | 428,461 | -1.38% |
| 2026-06-09 | 121.76 | 122.69 | 117.31 | 119.35 | 420,220 | -0.91% |
| 2026-06-08 | 119.36 | 121.62 | 119.01 | 120.44 | 422,896 | +2.54% |
| 2026-06-05 | 120 | 121.18 | 116.76 | 117.46 | 287,537 | -3.56% |
| 2026-06-04 | 122.46 | 123.4 | 120.575 | 121.8 | 643,295 | -1.10% |
| 2026-06-03 | 122.23 | 125.12 | 121.83 | 123.15 | 423,600 | -0.61% |
| 2026-06-02 | 119.4 | 125 | 119.365 | 123.9 | 471,282 | +4.87% |
| 2026-06-01 | 116.5 | 118.415 | 115.83 | 118.15 | 365,172 | +0.20% |
| 2026-05-29 | 118.97 | 121.04 | 117.63 | 118.29 | 475,768 | -0.70% |
| 2026-05-28 | 117.12 | 119.59 | 115.345 | 119.12 | 456,017 | +1.09% |
| 2026-05-27 | 117.87 | 119.87 | 117.07 | 117.84 | 502,534 | +1.01% |
| 2026-05-26 | 114.23 | 117.255 | 113.57 | 116.66 | 397,608 | +2.81% |
| 2026-05-22 | 111.98 | 115.72 | 109.64 | 113.47 | 307,216 | +2.46% |
| 2026-05-21 | 107.58 | 111.28 | 107.41 | 110.75 | 429,539 | +1.40% |
| 2026-05-20 | 105.49 | 109.29 | 104.845 | 109.22 | 311,397 | +4.02% |
| 2026-05-19 | 106.87 | 107.4 | 103.69 | 105 | 572,431 | -3.23% |
| 2026-05-18 | 111.81 | 113.94 | 108.32 | 108.5 | 399,273 | -1.80% |
| 2026-05-15 | 114.22 | 114.22 | 109.779 | 110.49 | 393,237 | -4.44% |
| 2026-05-14 | 115.79 | 117.29 | 114.62 | 115.62 | 406,106 | +0.58% |
| 2026-05-13 | 115.45 | 116.95 | 114.38 | 114.95 | 452,273 | +0.22% |
| 2026-05-12 | 115.58 | 115.98 | 112.89 | 114.7 | 369,337 | -1.13% |