ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

VC Visteon Corporation

109.845
1.05 (0.96%)
May 24 2024 - Closed
Delayed by 15 minutes

VC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 109.845 1.05 0.96% 109.37 110.31 108.875 166,170
May 23 2024 108.80 -3.26 -2.91% 111.84 111.84 108.25 197,942
May 22 2024 112.06 -0.43 -0.38% 111.84 112.56 111.355 112,730
May 21 2024 112.49 -0.88 -0.78% 112.55 113.20 111.675 149,771
May 20 2024 113.37 -0.82 -0.72% 113.81 115.1599 113.22 126,926
May 17 2024 114.19 -1.59 -1.37% 115.87 115.87 113.89 147,330
May 16 2024 115.78 -0.94 -0.81% 116.37 116.75 115.38 134,499
May 15 2024 116.72 -0.19 -0.16% 117.92 117.92 114.66 178,200
May 14 2024 116.91 1.87 1.63% 116.97 117.33 115.53 185,182
May 13 2024 115.04 0.60 0.52% 115.25 116.67 114.15 208,773
May 10 2024 114.44 -1.03 -0.89% 116.01 116.01 113.46 172,352
May 09 2024 115.47 -1.05 -0.90% 116.58 117.47 115.09 157,030
May 08 2024 116.52 0.40 0.34% 114.40 116.54 114.26 259,913
May 07 2024 116.12 0.89 0.77% 115.73 117.445 115.25 224,381
May 06 2024 115.23 0.51 0.44% 115.23 116.66 114.59 310,227
May 03 2024 114.72 -0.57 -0.49% 116.58 117.63 113.38 249,162
May 02 2024 115.29 2.99 2.66% 114.18 115.42 113.33 326,903
May 01 2024 112.30 1.67 1.51% 110.63 114.20 110.63 406,018
Apr 30 2024 110.63 -2.18 -1.93% 111.61 112.02 110.07 344,835
Apr 29 2024 112.81 0.62 0.55% 111.99 114.54 111.06 312,579
Apr 26 2024 112.19 2.53 2.31% 110.95 114.32 110.95 439,424
Apr 25 2024 109.66 -1.48 -1.33% 110.75 110.98 105.19 793,568
Apr 24 2024 111.14 1.33 1.21% 108.99 111.855 108.94 340,829
Apr 23 2024 109.81 1.81 1.68% 108.50 110.53 108.26 381,781
Apr 22 2024 108.00 -0.16 -0.15% 107.915 108.865 107.06 342,635
Apr 19 2024 108.16 0.47 0.44% 107.07 108.53 107.07 282,624
Apr 18 2024 107.69 0.86 0.81% 107.47 110.60 105.76 277,148
Apr 17 2024 106.83 -0.67 -0.62% 108.69 108.87 106.63 220,486
Apr 16 2024 107.50 -1.21 -1.11% 108.25 108.64 106.87 267,414
Apr 15 2024 108.71 -0.16 -0.15% 109.70 110.50 108.165 227,168
Apr 12 2024 108.87 -4.78 -4.21% 112.49 112.50 108.80 223,518
Apr 11 2024 113.65 0.13 0.11% 114.51 114.51 111.44 276,162
Apr 10 2024 113.52 -0.55 -0.48% 114.80 114.80 110.23 367,305
Apr 09 2024 114.07 1.80 1.60% 112.80 114.52 112.03 284,035
Apr 08 2024 112.27 2.36 2.15% 110.72 112.77 110.66 340,834
Apr 05 2024 109.91 -1.09 -0.98% 110.65 111.20 109.09 389,513
Apr 04 2024 111.00 -3.63 -3.17% 115.83 115.955 110.78 233,539
Apr 03 2024 114.63 -0.47 -0.41% 113.99 115.575 113.675 181,170
Apr 02 2024 115.10 -2.19 -1.87% 116.46 116.91 112.63 258,704
Apr 01 2024 117.29 -0.32 -0.27% 117.79 119.16 115.545 253,970
Mar 28 2024 117.61 0.47 0.40% 117.76 118.93 116.90 248,276
Mar 27 2024 117.14 4.17 3.69% 113.76 117.23 113.145 314,646
Mar 26 2024 112.97 -0.48 -0.42% 114.13 114.60 112.63 237,573
Mar 25 2024 113.45 -0.32 -0.28% 113.58 115.834 113.33 205,441
Mar 22 2024 113.77 -1.38 -1.20% 114.82 115.74 113.53 260,610
Mar 21 2024 115.15 0.30 0.26% 115.04 115.86 114.00 329,139
Mar 20 2024 114.85 1.65 1.46% 112.53 115.475 112.53 207,089
Mar 19 2024 113.20 -0.68 -0.60% 114.20 114.78 112.74 266,688
Mar 18 2024 113.88 1.03 0.91% 114.53 115.08 112.30 306,795
Mar 15 2024 112.85 -0.61 -0.54% 113.36 115.865 112.18 441,799
Mar 14 2024 113.46 -4.37 -3.71% 117.10 117.46 112.09 263,033
Mar 13 2024 117.83 0.80 0.68% 116.00 119.23 116.00 285,710
Mar 12 2024 117.03 0.77 0.66% 116.93 119.28 116.00 319,532
Mar 11 2024 116.26 -0.74 -0.63% 116.96 118.45 115.99 182,131
Mar 08 2024 117.00 -0.26 -0.22% 119.23 121.45 116.88 304,310
Mar 07 2024 117.26 1.29 1.11% 116.05 118.055 116.05 267,007
Mar 06 2024 115.97 -1.09 -0.93% 118.65 118.65 115.70 215,533
Mar 05 2024 117.06 5.00 4.46% 111.11 117.90 110.95 386,118
Mar 04 2024 112.06 -0.42 -0.37% 112.77 113.10 110.61 232,286
Mar 01 2024 112.48 -0.64 -0.57% 113.93 114.64 111.9369 308,647
Feb 29 2024 113.12 0.57 0.51% 114.69 116.19 112.17 380,124
Feb 28 2024 112.55 -2.61 -2.27% 113.62 114.12 112.46 292,093
Feb 27 2024 115.16 0.26 0.23% 116.67 117.48 114.695 232,099

Your Recent History

Delayed Upgrade Clock