Visteon Stock Price History, VC Historical Prices

Add to My Stocks
$135.44 $0.03 (0.02%) VC stock closing price Jun 19, 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
2018-06-19 133.89 135.64 132.92 135.44 275,797 23.93 1.31
2018-06-18 130.81 136.34 130.41 135.41 296,316 23.92 1.31
2018-06-15 132.44 132.57 130.17 131.14 331,316 23.17 1.27
2018-06-14 132.8 133.17 131.75 132.51 225,081 23.41 1.28
2018-06-13 132.76 133.48 131.58 132.44 282,180 23.4 1.28
2018-06-12 131.86 132.93 131.09 132.39 319,683 23.39 1.28
2018-06-11 129.92 131.82 128.96 131.5 375,827 23.23 1.27
2018-06-08 127.5 130.09 127.2 129.91 346,992 22.95 1.26
2018-06-07 128.74 128.81 126.64 127.3 302,659 22.49 1.23
2018-06-06 128.23 128.34 126.83 128.02 315,680 22.62 1.24
2018-06-05 127.95 128.37 126.4 127.58 395,132 22.54 1.24
2018-06-04 126.37 128.25 126.03 128.1 224,890 22.63 1.24
2018-06-01 125.2 126.03 124.79 125.87 328,939 22.24 1.22
2018-05-31 126.25 126.84 124.52 124.96 183,974 22.08 1.21
2018-05-30 126.86 127.72 125.58 125.84 241,952 22.23 1.22
2018-05-29 127.01 127.93 126.2 126.68 333,574 22.38 1.23
2018-05-25 127.78 129.05 126.58 128.12 111,692 22.64 1.24
2018-05-24 129.14 129.52 127.4 128.35 208,986 22.68 1.24
2018-05-23 131.27 131.72 127.88 129.53 469,023 22.89 1.25
2018-05-22 132.08 133.4 131.87 132.3 323,888 23.38 1.28
2018-05-21 133.4 133.73 130.47 131.28 380,697 23.19 1.27
2018-05-18 133.89 134.31 132.06 132.65 448,924 23.44 1.28
2018-05-17 132.69 135.1 130.89 134.09 375,028 23.69 1.3
2018-05-16 130.95 133.97 129.01 132.54 307,781 23.42 1.28
2018-05-15 128.9 130.96 127.05 130.49 207,343 23.06 1.26
2018-05-14 128.86 130.84 128.86 129.67 144,540 22.91 1.26
2018-05-11 129.47 129.7 128.15 128.36 182,138 22.68 1.24
2018-05-10 126.25 129.99 126.25 129.23 339,206 22.83 1.25
2018-05-09 125.61 126.22 124.91 125.76 206,064 22.22 1.22
2018-05-08 122.77 125.76 121.72 125.34 461,229 22.15 1.21
2018-05-07 124.54 125.15 124.29 124.62 289,839 22.02 1.21
2018-05-04 123.52 124.86 122.66 124.68 200,577 22.03 1.21
2018-05-03 123.73 124.26 122.77 123.58 285,545 21.83 1.2
2018-05-02 123.98 124.92 122.7 124.55 347,820 22.01 1.21
2018-05-01 123.86 124.75 121.77 123.64 348,799 21.85 1.2
2018-04-30 123.64 125.37 123.01 124.44 482,807 21.99 1.2
2018-04-27 125.44 126.44 122.26 122.82 454,289 21.7 1.19
2018-04-26 114.3 125.04 111.55 124.16 975,717 22.74 1.22
2018-04-25 115.89 117.1 114.38 116.9 562,129 21.41 1.15
2018-04-24 117.33 118.46 115.32 116.14 346,010 21.27 1.14
2018-04-23 118.23 118.48 116.39 116.68 442,648 21.37 1.15
2018-04-20 115.39 117.02 114.99 116.65 324,143 21.36 1.15
2018-04-19 115.87 116.73 114.84 115.84 373,646 21.22 1.14
2018-04-18 116.62 117.15 115.6 116.24 228,407 21.29 1.15
2018-04-17 116.88 117.29 115.37 116.03 418,575 21.25 1.14
2018-04-16 114.13 116.9 112.82 115.57 297,458 21.17 1.14
2018-04-13 116.19 117.03 111.82 111.94 322,278 20.5 1.1
2018-04-12 116.59 117.13 114.97 115.3 201,534 21.12 1.14
2018-04-11 115.62 116.58 115.13 115.37 227,350 21.13 1.14
2018-04-10 116.14 117.44 115.13 116.06 349,528 21.26 1.14
2018-04-09 114.03 114.9 112.55 113.29 348,687 20.75 1.12
2018-04-06 112.74 113.91 110.92 112.1 261,947 20.53 1.1
2018-04-05 113.32 114.94 109.89 113.48 212,176 20.78 1.12
2018-04-04 108.41 113.14 108.41 112.83 345,347 20.67 1.11
2018-04-03 109.43 111.67 108.9 110.49 417,849 20.24 1.09
2018-04-02 109.93 110.3 105.91 108.5 396,019 19.87 1.07
2018-03-30 0 0 0 110.24 0 - -
2018-03-29 108.65 111 108.45 110.24 292,870 20.19 1.09
2018-03-28 110.26 114.29 107.6 107.89 428,425 19.76 1.06
2018-03-27 113.3 116.02 109.93 110.35 268,216 20.21 1.09
2018-03-26 110.24 113.9 109.46 112.9 332,382 20.68 1.11
2018-03-23 113.31 114.69 108.65 108.76 493,092 19.92 1.07
2018-03-22 116.99 119.8 113.19 113.45 477,687 20.78 1.12
2018-03-21 119.03 121.71 119 120.77 193,061 22.12 1.19
2018-03-20 119.8 119.83 118.22 118.77 244,563 21.75 1.17
2018-03-19 121.33 121.52 118.47 119.2 315,406 21.83 1.17
2018-03-16 121.57 122.76 121 121.95 263,628 22.34 1.2
2018-03-15 122.13 123.48 121 121.12 337,270 22.18 1.19
2018-03-14 124.29 124.29 121.39 122 271,383 22.34 1.2
2018-03-13 123.54 125.13 121.64 123.52 348,451 22.62 1.22
2018-03-12 123.14 125.14 120.38 122.91 246,796 22.51 1.21
2018-03-09 122.85 124.56 121.45 123.09 433,855 22.54 1.21
2018-03-08 122.31 122.99 120.91 122.15 267,487 22.37 1.2
2018-03-07 119.5 122.53 118.4 121.75 285,721 22.3 1.2
2018-03-06 121.42 124.27 119 120.67 584,709 22.1 1.19
2018-03-05 120.85 122.86 120.46 121.41 408,228 22.24 1.2
2018-03-02 122.72 126.4 120.2 121.68 501,505 22.29 1.2
2018-03-01 123.62 127.02 121.65 123.46 552,210 22.61 1.22
2018-02-28 124.39 126.17 122.75 123.84 353,209 22.68 1.22
2018-02-27 128.61 128.99 122.91 124.38 419,521 22.78 1.23
2018-02-26 128 128.63 126.38 128.41 297,281 23.52 1.27
2018-02-23 128.29 128.6 125.88 126.64 309,444 23.19 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
2018-02-19 0 0 0 123.5 0 - -
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
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 Price59.1Jun 24,2013
Avg Stock Price95.38

Visteon Historical PE ratio: Past 5 years

Max PE Ratio48.58Apr 27,2017
Min PE Ratio1.25Jul 05,2016
Avg PE Ratio17.9

Visteon Historical PS ratio: Past 5 years

Max PS Ratio1.37Jan 09,2018
Min PS Ratio0.43Feb 08,2016
Avg PS Ratio0.78

VC Industry Peers

Company Price Change (%)
Adient Plc (ADNT)48.990.57 (1.18%)
Navistar International (NAV)40.331.23 (2.96%)
Valeo (VLEEY)30.70.05 (0.16%)
Harman International (HAR)111.50 (0%)
Panasonic (PCRFY)13.770.01 (0.07%)
Stoneridge (SRI)32.050.19 (0.59%)
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 $135.64, and a low of $132.92 on last trading day. Looking at Visteon stock history data, the P/S ratio was at a low of 0.43 on Feb 08, 2016.