Visteon Stock Price History, VC Historical Prices

Add to My Stocks
$126.64 $0.95 (0.74%) VC stock closing price Feb 23, 2018 (Closing)

View and download Visteon stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Visteon price to earnings ratio data. The stock price was at a 5 year high of $138.7 on Jan 09, 2018 as seen from Visteon stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 128.29 128.6 125.88 126.64 309,444 26.77 1.25
2018-02-22 122.45 131.25 122.45 127.59 455,132 26.98 1.26
2018-02-21 124.71 126.17 120.6 124.41 318,812 26.3 1.23
2018-02-20 122.56 127.03 122.55 124.56 251,078 26.33 1.23
2018-02-16 124.3 125.35 122.65 123.5 235,176 26.11 1.22
2018-02-15 123.84 124.73 122.36 124.37 304,281 26.29 1.23
2018-02-14 119.59 123.98 119.59 123.38 312,353 26.09 1.22
2018-02-13 120.9 120.9 118.77 120.18 197,083 25.41 1.18
2018-02-12 119.98 123.72 119.21 121.59 334,588 25.71 1.2
2018-02-09 119.81 121.73 115.45 118.8 450,798 25.12 1.17
2018-02-08 124.64 124.89 119.88 119.88 318,186 25.35 1.18
2018-02-07 121.27 126.94 121.27 124.75 338,045 26.37 1.23
2018-02-06 118.38 123.02 116.11 121.56 653,817 25.7 1.2
2018-02-05 122.9 123.74 119.6 120.05 425,297 25.38 1.18
2018-02-02 126.61 127.68 123.42 123.93 368,205 26.2 1.22
2018-02-01 128.51 131.97 127.26 127.93 388,857 27.05 1.26
2018-01-31 132.08 134.03 129.63 130.08 242,726 27.5 1.28
2018-01-30 132.1 133.44 131.08 131.34 268,311 27.77 1.29
2018-01-29 135.11 137.84 133.09 133.11 257,735 28.14 1.31
2018-01-26 132.5 135.65 131 135.28 315,752 28.6 1.33
2018-01-25 132.96 133.15 129.8 131.23 417,214 27.74 1.29
2018-01-24 128 133.58 128 132 462,590 27.91 1.3
2018-01-23 129.6 129.73 127.13 127.72 430,498 27 1.26
2018-01-22 129 130.24 126.53 129.4 299,257 27.36 1.28
2018-01-19 132.4 133.63 131 131.85 340,671 27.88 1.3
2018-01-18 135.37 136.63 131.93 132.39 255,789 27.99 1.31
2018-01-17 131.19 136.81 130.1 136.12 389,082 28.78 1.34
2018-01-16 137.65 137.65 131.1 131.5 603,166 27.8 1.3
2018-01-10 138.02 138.64 135.37 136 188,813 28.75 1.34
2018-01-09 136.12 140.64 136.12 138.7 282,421 29.32 1.37
2018-01-08 136.87 137.85 135.24 135.9 207,889 28.73 1.34
2018-01-05 134.29 137.13 133.62 136.74 258,681 28.91 1.35
2018-01-04 129 133.92 129 133.24 287,397 28.17 1.31
2018-01-03 126 128.15 124.78 127.68 185,093 26.99 1.26
2018-01-02 125 126.05 124.34 125.56 228,942 26.55 1.24
2017-12-29 128 128 125.01 125.14 155,806 26.46 1.23
2017-12-28 126.3 128.04 125.79 127.84 178,158 27.03 1.26
2017-12-27 125.23 126.19 124.8 125.84 114,056 26.61 1.24
2017-12-26 124.87 126.45 124.55 125.01 108,572 26.43 1.23
2017-12-22 126.77 127.18 125.15 125.39 152,679 26.51 1.24
2017-12-21 129.59 129.94 127.45 127.61 112,999 26.98 1.26
2017-12-20 128.37 130.36 127.43 129.64 155,514 27.41 1.28
2017-12-19 127.75 130.28 126.76 128.37 178,645 27.14 1.27
2017-12-18 125.94 128.02 125.16 127.29 240,256 26.91 1.25
2017-12-14 125.54 126.64 123.29 123.55 296,360 26.12 1.22
2017-12-13 127.61 128.81 125.48 125.53 231,314 26.54 1.24
2017-12-12 128.21 128.43 126.23 127.04 231,438 26.86 1.25
2017-12-11 129.08 129.23 127.21 127.98 193,396 27.06 1.26
2017-12-08 128.88 129.75 128.12 128.68 141,586 27.21 1.27
2017-12-07 126.61 128.95 126.23 128.2 237,263 27.1 1.26
2017-12-06 128.23 129.16 126.31 126.69 249,913 26.78 1.25
2017-12-05 127.46 129.58 126.44 128.27 235,425 27.12 1.26
2017-12-04 131.97 132.7 127.72 127.73 314,506 27 1.26
2017-12-01 130.94 131.77 129.62 130.88 300,280 27.67 1.29
2017-11-30 130.49 132.14 129.86 131.69 209,014 27.84 1.3
2017-11-29 132.56 133.04 129.73 129.83 222,176 27.45 1.28
2017-11-28 130.47 132.82 130.13 132.42 171,146 28 1.31
2017-11-27 130.56 131.39 130.03 130.1 179,248 27.51 1.28
2017-11-24 130.62 131.22 129.83 130.45 67,487 27.58 1.29
2017-11-23 0 0 0 130.64 0 - -
2017-11-22 131.6 131.6 129.83 130.64 142,675 27.62 1.29
2017-11-21 131.41 131.65 129.74 131.25 195,691 27.75 1.29
2017-11-20 129.61 132.59 129.59 131.25 209,660 27.75 1.29
2017-11-17 127.91 129.85 127.5 129.17 418,008 27.31 1.27
2017-11-16 127.96 128.19 125.65 128.04 265,904 27.07 1.26
2017-11-15 126.4 127.45 124.88 127.19 208,354 26.89 1.25
2017-11-14 127.21 128.16 126.64 127.23 178,495 26.9 1.25
2017-11-13 125.76 127.91 125.35 127.3 234,132 26.91 1.25
2017-11-10 125.35 127.58 124.26 126.96 196,823 26.84 1.25
2017-11-09 125.33 125.75 123.78 125.6 210,228 26.55 1.24
2017-11-08 125.48 126.68 124.43 126.14 234,846 26.67 1.24
2017-11-07 125.84 126.53 124.91 125.6 162,241 26.55 1.24
2017-11-06 125.8 126.12 124.7 125.75 211,055 26.59 1.24
2017-11-03 126.8 127.33 125.48 125.62 151,051 26.56 1.24
2017-11-02 125.96 126.8 124.63 126.77 204,167 26.8 1.25
2017-11-01 126.05 126.95 125.52 125.88 183,626 26.61 1.24
2017-10-31 125.56 126.59 124.76 126.04 167,953 26.65 1.24
2017-10-30 126.29 126.46 124.07 124.48 217,304 26.32 1.23
2017-10-27 127.64 127.84 124.2 126.19 268,965 26.68 1.24
2017-10-26 121.56 126.98 120.05 126.57 409,650 30.21 1.26
2017-10-25 124.3 124.3 118.96 121.99 401,605 29.12 1.21
2017-10-24 122.44 124.44 122.44 124.03 295,858 29.6 1.23
2017-10-23 123.88 124.88 122.52 122.56 247,298 29.25 1.22
2017-10-20 123.58 124.79 123.18 123.88 219,844 29.57 1.23
2017-10-19 123.53 123.65 122.38 123.01 445,030 29.36 1.22
2017-10-18 124.07 124.79 123.49 123.86 221,739 29.56 1.23
2017-10-17 124.74 124.74 123.19 123.62 184,017 29.5 1.23
2017-10-16 123.9 124.62 123.04 124.47 188,799 29.71 1.24
2017-10-13 124.07 124.31 122.7 123.89 215,408 29.57 1.23
Get more Data

Visteon Stock History Chart

View VC PE ratio, PS ratio stocks charts and compare with peers.
VC Chart
Note: Compare Visteon stock price history with the index and industry peers.

Visteon Stock Price History: Past 5 years

Max Stock Price138.7Jan 09,2018
Min Stock Price53.59Apr 18,2013
Avg Stock Price91.41

Visteon Historical PE ratio: Past 5 years

Max PE Ratio95.54Feb 28,2013
Min PE Ratio1.25Jul 05,2016
Avg PE Ratio18.31

Visteon Historical PS ratio: Past 5 years

Max PS Ratio1.37Jan 09,2018
Min PS Ratio0.41Apr 17,2013
Avg PS Ratio0.73

VC Industry Peers

Company Price Change (%)
Dana Holding (DAN)28.010.12 (0.43%)
Navistar International (NAV)39.160.84 (2.1%)
Valeo (VLEEY)33.873.67 (9.78%)
Harman International (HAR)111.50 (0%)
Panasonic (PCRFY)15.640.42 (2.76%)
Stoneridge (SRI)22.980.2 (0.88%)
Harman International (HAR)111.50 (0%)

We provide Visteon share price history along with PE ratio and PS ratio for doing Visteon fundamental analysis. Visteon stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. VC stock saw a high of $128.6, and a low of $125.88 on last trading day. Looking at Visteon stock history data, the P/S ratio was at a low of 0.41 on Apr 17, 2013.