Visteon Stock Price History
NASDAQ: VCConsumer DiscretionaryAuto Parts:O.E.M.USD
85.43-0.72 (-0.84%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VC price history at a glance
The price history for Visteon (VC) on this page begins on October 4, 2010, when the stock closed at $58.30; it most recently closed at $85.43 on October 5, 2026. The highest price in this record is $171.66, reached on March 6, 2023; the latest close is 50.2% below that peak. Across the 15 complete calendar years in the table, VC finished higher in 9 and lower in 6. Its best year was 2017 (+55.8%) and its worst was 2018 (-51.3%).
Over roughly 16 years the share price changed +46.5%, a 2.4% compound annual price return (excluding dividends). In the last 12 months alone, VC has lost 26.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $171.66
- Date of high
- Mar 6, 2023
- Low since 2010
- $27.04
- Date of low
- Jul 30, 2012
- 52-week high
- $126.95
- 52-week low
- $83.49
- Last close
- $86.15
VC returns
1 week
-2.50%
1 month
-14.41%
3 months
-19.37%
6 months
-10.86%
Year to date
-9.41%
1 year
-26.15%
3 years
-34.12%
5 years
-22.13%
VC price return, excluding dividends.
VC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 85.43 | -11.82% |
| 2025 | 96.88 | +11.05% |
| 2024 | 87.24 | -30.15% |
| 2023 | 124.90 | -4.53% |
| 2022 | 130.83 | +17.72% |
| 2021 | 111.14 | -11.46% |
| 2020 | 125.52 | +41.26% |
| 2019 | 88.86 | +45.91% |
| 2018 | 60.90 | -51.33% |
| 2017 | 125.14 | +55.76% |
| 2016 | 80.34 | -29.83% |
| 2015 | 114.50 | +8.22% |
| 2014 | 105.80 | +30.23% |
| 2013 | 81.24 | +50.75% |
| 2012 | 53.89 | +7.91% |
| 2011 | 49.94 | -32.74% |
| 2010* | 74.25 | +27.36% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
VC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 86.57 | 86.57 | 85.16 | 86.15 | -1.08% | |
| 88.00 | 88.30 | 86.29 | 87.09 | -2.49% | |
| 88.92 | 89.51 | 88.65 | 89.31 | +0.04% | |
| 88.71 | 91.06 | 87.98 | 89.27 | +0.56% | |
| 89.24 | 89.24 | 87.10 | 88.77 | +0.46% | |
| 86.21 | 88.73 | 85.68 | 88.36 | +1.94% | |
| 87.49 | 88.87 | 86.41 | 86.68 | -0.44% | |
| 87.26 | 88.07 | 86.14 | 87.06 | +0.13% | |
| 89.86 | 89.94 | 86.56 | 86.95 | -3.88% | |
| 89.99 | 90.91 | 89.66 | 90.46 | +0.68% | |
| 92.67 | 93.10 | 88.86 | 89.85 | -3.42% | |
| 90.81 | 93.60 | 89.71 | 93.03 | +1.13% | |
| 92.62 | 93.67 | 91.52 | 91.99 | +0.11% | |
| 95.03 | 95.28 | 91.81 | 91.89 | -2.87% | |
| 97.66 | 97.66 | 93.07 | 94.61 | -3.46% | |
| 99.37 | 99.93 | 97.08 | 98.00 | +0.54% | |
| 98.08 | 99.56 | 95.99 | 97.47 | -0.20% | |
| 100.15 | 100.15 | 97.08 | 97.67 | -2.34% | |
| 99.81 | 100.26 | 98.59 | 100.01 | -0.91% | |
| 102.07 | 102.07 | 100.28 | 100.93 | +0.37% | |
| 98.96 | 100.62 | 97.64 | 100.56 | +0.94% | |
| 100.40 | 101.17 | 99.38 | 99.62 | -1.03% | |
| 102.33 | 102.40 | 99.01 | 100.66 | -1.93% | |
| 101.70 | 103.41 | 100.89 | 102.64 | +0.36% | |
| 102.50 | 103.22 | 100.55 | 102.27 | +0.54% | |
| 100.75 | 103.00 | 100.23 | 101.72 | +0.95% | |
| 100.68 | 101.38 | 99.84 | 100.76 | -1.04% | |
| 102.64 | 103.05 | 101.50 | 101.82 | -0.20% | |
| 101.37 | 102.92 | 100.37 | 102.02 | +1.03% | |
| 103.26 | 104.20 | 100.67 | 100.98 | -2.61% | |
| 104.17 | 104.23 | 102.47 | 103.69 | +0.11% | |
| 101.90 | 103.96 | 100.98 | 103.58 | +1.69% | |
| 105.94 | 105.94 | 100.11 | 101.86 | -3.85% | |
| 106.45 | 108.08 | 105.37 | 105.94 | +0.57% | |
| 105.69 | 105.69 | 103.85 | 105.34 | -0.49% | |
| 105.46 | 107.83 | 105.39 | 105.86 | +0.28% | |
| 107.80 | 107.80 | 104.99 | 105.56 | -2.08% | |
| 107.56 | 108.51 | 106.46 | 107.80 | -0.39% | |
| 107.25 | 108.46 | 106.42 | 108.22 | +0.90% | |
| 106.76 | 107.47 | 104.93 | 107.25 | +0.81% | |
| 105.55 | 106.58 | 104.97 | 106.39 | +0.19% | |
| 105.17 | 107.11 | 104.91 | 106.19 | +1.34% | |
| 104.13 | 105.02 | 102.51 | 104.79 | +0.63% | |
| 103.43 | 106.64 | 103.43 | 104.13 | +0.90% | |
| 104.90 | 104.90 | 102.54 | 103.20 | -1.08% | |
| 104.52 | 109.54 | 103.62 | 104.33 | -1.02% | |
| 103.31 | 105.45 | 101.27 | 105.40 | -0.08% | |
| 105.24 | 105.93 | 103.88 | 105.48 | +0.90% | |
| 104.27 | 105.11 | 101.92 | 104.54 | -0.49% | |
| 106.67 | 108.22 | 104.45 | 105.06 | -1.56% | |
| 107.80 | 108.89 | 105.64 | 106.72 | -0.20% | |
| 104.41 | 108.68 | 103.24 | 106.93 | +1.32% | |
| 104.74 | 105.63 | 103.17 | 105.54 | +1.73% | |
| 99.83 | 106.49 | 99.83 | 103.75 | +3.64% | |
| 98.15 | 103.10 | 95.14 | 100.11 | -2.96% | |
| 103.93 | 105.87 | 102.86 | 103.16 | -0.84% | |
| 102.91 | 104.82 | 101.26 | 104.03 | +2.38% | |
| 105.56 | 105.56 | 101.47 | 101.61 | -3.09% | |
| 104.14 | 106.49 | 101.81 | 104.85 | -1.35% | |
| 104.77 | 107.30 | 104.77 | 106.29 | +0.66% | |
| 103.97 | 107.25 | 103.97 | 105.59 | +1.56% | |
| 105.05 | 105.05 | 102.61 | 103.97 | +0.42% | |
| 106.58 | 107.50 | 103.14 | 103.54 | -2.85% | |
| 107.46 | 109.02 | 106.42 | 106.58 | -0.24% | |
| 104.27 | 107.75 | 103.52 | 106.84 | +2.45% | |
| 104.86 | 105.05 | 101.36 | 104.29 | -1.40% | |
| 106.34 | 107.57 | 105.10 | 105.77 | -1.93% | |
| 101.43 | 107.95 | 100.68 | 107.85 | +5.27% | |
| 99.02 | 103.09 | 99.02 | 102.45 | +3.46% | |
| 98.74 | 100.42 | 97.96 | 99.02 | -0.19% | |
| 95.31 | 99.61 | 95.30 | 99.21 | +4.50% | |
| 102.28 | 102.28 | 93.82 | 94.94 | -7.90% | |
| 106.35 | 106.35 | 96.93 | 103.08 | -7.55% | |
| 124.00 | 125.00 | 110.38 | 111.50 | -5.64% | |
| 115.67 | 118.30 | 115.22 | 118.16 | +2.02% | |
| 118.10 | 121.01 | 115.79 | 115.82 | -3.48% | |
| 123.00 | 126.95 | 119.36 | 120.00 | +5.44% | |
| 110.59 | 114.07 | 108.75 | 113.81 | +3.09% | |
| 110.90 | 114.79 | 110.09 | 110.40 | -1.55% | |
| 116.89 | 118.39 | 111.70 | 112.14 | -4.06% | |
| 120.40 | 121.35 | 116.36 | 116.89 | -1.31% | |
| 120.62 | 122.00 | 118.28 | 118.44 | -1.34% | |
| 118.88 | 120.56 | 116.48 | 120.05 | +2.00% | |
| 119.53 | 121.86 | 117.54 | 117.70 | -1.38% | |
| 121.76 | 122.69 | 117.31 | 119.35 | -0.91% | |
| 119.36 | 121.62 | 119.01 | 120.44 | +2.54% | |
| 120.00 | 121.18 | 116.76 | 117.46 | -3.56% | |
| 122.46 | 123.40 | 120.58 | 121.80 | -1.10% | |
| 122.23 | 125.12 | 121.83 | 123.15 | -0.61% | |
| 119.40 | 125.00 | 119.37 | 123.90 | +4.87% | |
| 116.50 | 118.42 | 115.83 | 118.15 | -0.12% | |
| 118.97 | 121.04 | 117.63 | 118.29 | -0.70% | |
| 117.12 | 119.59 | 115.35 | 119.12 | +1.09% | |
| 117.87 | 119.87 | 117.07 | 117.84 | +1.01% | |
| 114.23 | 117.26 | 113.57 | 116.66 | +2.81% | |
| 111.98 | 115.72 | 109.64 | 113.47 | +2.46% | |
| 107.58 | 111.28 | 107.41 | 110.75 | +1.40% | |
| 105.49 | 109.29 | 104.85 | 109.22 | +4.02% | |
| 106.87 | 107.40 | 103.69 | 105.00 | -3.23% | |
| 111.81 | 113.94 | 108.32 | 108.50 | -1.80% | |
| 114.22 | 114.22 | 109.78 | 110.49 | -4.44% | |
| 115.79 | 117.29 | 114.62 | 115.62 | +0.58% | |
| 115.45 | 116.95 | 114.38 | 114.95 | +0.22% | |
| 115.58 | 115.98 | 112.89 | 114.70 | -1.13% | |
| 114.62 | 117.20 | 110.88 | 116.01 | +1.45% | |
| 113.34 | 116.06 | 112.35 | 114.35 | +1.78% | |
| 113.72 | 114.49 | 112.11 | 112.35 | -1.20% | |
| 112.26 | 115.44 | 112.03 | 113.72 | +3.17% | |
| 108.74 | 110.72 | 107.45 | 110.23 | +1.91% | |
| 110.60 | 111.33 | 107.01 | 108.16 | -2.43% | |
| 110.56 | 113.25 | 109.11 | 110.85 | -0.77% | |
| 107.44 | 111.80 | 106.90 | 111.71 | +3.21% | |
| 108.83 | 110.87 | 106.61 | 108.24 | -1.92% | |
| 113.14 | 113.14 | 110.08 | 110.36 | -2.46% | |
| 115.27 | 117.96 | 112.95 | 113.14 | -0.48% | |
| 110.59 | 115.64 | 110.33 | 113.69 | +3.92% | |
| 98.00 | 110.52 | 98.00 | 109.40 | +9.41% | |
| 102.05 | 103.19 | 99.36 | 99.99 | -1.34% | |
| 101.62 | 103.78 | 101.13 | 101.35 | -0.09% | |
| 97.97 | 101.96 | 97.97 | 101.44 | +2.83% | |
| 95.39 | 101.01 | 95.39 | 98.65 | +6.42% | |
| 92.96 | 94.14 | 90.16 | 92.70 | -0.52% | |
| 93.59 | 94.05 | 91.73 | 93.18 | -0.60% | |
| 93.24 | 95.37 | 93.05 | 93.74 | +0.33% | |
| 93.27 | 93.79 | 90.62 | 93.43 | -0.61% | |
| 97.47 | 97.70 | 93.92 | 94.00 | -2.74% | |
| 96.40 | 97.06 | 94.97 | 96.65 | -0.38% | |
| 97.38 | 98.00 | 95.41 | 97.02 | +4.56% | |
| 90.68 | 94.13 | 90.63 | 92.79 | +2.17% | |
| 90.99 | 91.49 | 89.80 | 90.82 | -0.61% | |
| 90.95 | 91.86 | 88.73 | 91.38 | -1.38% | |
| 91.42 | 94.12 | 90.31 | 92.66 | +1.70% | |
| 87.31 | 92.08 | 87.31 | 91.11 | +6.30% | |
| 88.65 | 88.67 | 85.16 | 85.71 | -2.41% | |
| 87.08 | 89.01 | 87.05 | 87.83 | -0.01% | |
| 86.50 | 88.45 | 86.50 | 87.84 | +0.26% | |
| 88.73 | 89.90 | 86.85 | 87.61 | -0.14% | |
| 85.48 | 88.49 | 84.79 | 87.73 | +2.01% | |
| 87.85 | 88.62 | 85.82 | 86.00 | +0.84% | |
| 85.11 | 86.18 | 83.90 | 85.28 | +0.35% | |
| 84.45 | 85.97 | 83.49 | 84.98 | +0.63% | |
| 86.72 | 87.19 | 84.22 | 84.45 | -3.56% | |
| 91.00 | 91.80 | 87.44 | 87.57 | -2.76% | |
| 89.97 | 90.92 | 89.20 | 90.06 | +1.09% | |
| 90.34 | 91.12 | 88.94 | 89.09 | -1.27% | |
| 89.17 | 91.06 | 89.17 | 90.24 | -0.47% | |
| 90.63 | 92.07 | 90.31 | 90.67 | -0.02% | |
| 91.74 | 92.44 | 90.10 | 90.69 | -1.23% | |
| 89.63 | 92.30 | 88.81 | 91.82 | +1.65% | |
| 88.73 | 90.91 | 88.64 | 90.33 | -0.30% | |
| 91.25 | 92.76 | 90.04 | 90.60 | -1.93% | |
| 95.54 | 95.73 | 92.37 | 92.38 | -2.11% | |
| 92.07 | 94.67 | 90.05 | 94.37 | -1.13% | |
| 93.23 | 95.67 | 92.54 | 95.45 | -0.23% | |
| 97.31 | 97.48 | 94.81 | 95.67 | -3.10% | |
| 99.78 | 100.20 | 97.15 | 98.73 | -0.86% | |
| 98.30 | 99.84 | 96.77 | 99.59 | +1.82% | |
| 95.76 | 98.99 | 95.59 | 97.81 | +2.88% | |
| 92.91 | 95.31 | 91.64 | 95.07 | +2.32% | |
| 93.00 | 93.61 | 89.90 | 92.91 | -1.06% | |
| 99.49 | 102.39 | 91.80 | 93.91 | -11.52% | |
| 104.09 | 107.43 | 104.09 | 106.14 | +1.80% | |
| 104.35 | 105.76 | 102.87 | 104.26 | -0.65% | |
| 98.67 | 105.05 | 98.22 | 104.94 | +6.75% | |
| 102.61 | 103.77 | 96.40 | 98.30 | -3.34% | |
| 100.22 | 102.98 | 99.69 | 101.70 | +1.90% | |
| 99.62 | 100.95 | 98.76 | 99.80 | +0.75% | |
| 100.90 | 101.53 | 98.16 | 99.06 | -1.82% | |
| 99.62 | 101.29 | 97.88 | 100.90 | +1.19% | |
| 100.28 | 100.98 | 99.04 | 99.71 | -1.03% | |
| 98.48 | 102.51 | 98.33 | 100.75 | +3.91% | |
| 95.07 | 97.93 | 95.07 | 96.96 | +1.28% | |
| 91.16 | 95.80 | 90.75 | 95.73 | +5.36% | |
| 90.65 | 92.00 | 89.68 | 90.86 | -1.69% | |
| 91.82 | 93.27 | 90.20 | 92.42 | +1.53% | |
| 93.62 | 93.97 | 90.83 | 91.03 | -2.78% | |
| 92.54 | 93.73 | 91.53 | 93.63 | +1.94% | |
| 91.71 | 92.25 | 90.45 | 91.85 | +0.48% | |
| 92.33 | 93.18 | 90.25 | 91.41 | -1.26% | |
| 95.88 | 96.81 | 92.42 | 92.58 | -3.27% | |
| 92.86 | 97.29 | 92.25 | 95.71 | +4.40% | |
| 93.10 | 93.61 | 90.75 | 91.68 | -2.15% | |
| 97.52 | 97.59 | 93.24 | 93.69 | -3.95% | |
| 98.37 | 98.70 | 96.79 | 97.54 | -0.69% | |
| 99.63 | 100.03 | 97.64 | 98.22 | -1.35% | |
| 100.20 | 100.95 | 99.29 | 99.56 | +0.14% | |
| 100.32 | 101.91 | 99.01 | 99.42 | -2.42% | |
| 104.15 | 105.47 | 101.68 | 101.89 | -2.19% | |
| 101.26 | 105.41 | 101.06 | 104.17 | +2.77% | |
| 103.69 | 104.28 | 100.72 | 101.36 | -2.18% | |
| 98.21 | 103.67 | 98.00 | 103.62 | +4.68% | |
| 96.38 | 99.88 | 96.38 | 98.99 | +2.18% | |
| 95.25 | 96.95 | 94.36 | 96.88 | +1.87% | |
| 95.84 | 96.00 | 94.25 | 95.10 | -1.16% | |
| 95.42 | 96.66 | 94.27 | 96.22 | +0.44% | |
| 97.40 | 97.56 | 95.46 | 95.80 | -1.54% | |
| 97.19 | 98.06 | 96.43 | 97.30 | +0.35% | |
| 97.20 | 97.90 | 95.99 | 96.96 | +0.05% | |
| 98.36 | 98.58 | 96.56 | 96.91 | -1.28% | |
| 99.98 | 100.44 | 98.00 | 98.17 | -1.69% | |
| 100.20 | 101.26 | 99.29 | 99.86 | -0.31% | |
| 101.13 | 102.25 | 99.63 | 100.17 | +0.20% | |
| 102.00 | 102.51 | 99.25 | 99.97 | -1.97% | |
| 103.46 | 103.75 | 100.93 | 101.98 | -0.65% | |
| 104.04 | 104.04 | 101.87 | 102.65 | -0.75% | |
| 104.83 | 105.93 | 103.33 | 103.43 | -0.69% | |
| 103.97 | 104.77 | 103.30 | 104.15 | +0.38% | |
| 100.51 | 104.58 | 100.25 | 103.76 | +3.85% | |
| 99.10 | 100.94 | 98.91 | 99.91 | +0.15% | |
| 99.60 | 101.53 | 98.57 | 99.76 | +0.28% | |
| 100.57 | 101.75 | 99.47 | 99.48 | -1.08% | |
| 101.63 | 103.38 | 99.56 | 100.57 | -1.05% | |
| 101.43 | 103.18 | 100.80 | 101.64 | +1.05% | |
| 102.14 | 102.47 | 100.39 | 100.58 | -1.37% | |
| 102.47 | 103.96 | 101.37 | 101.98 | -1.23% | |
| 104.06 | 104.06 | 102.69 | 103.25 | +0.15% | |
| 102.80 | 104.07 | 101.80 | 103.10 | +0.18% | |
| 101.14 | 103.87 | 101.14 | 102.91 | +1.68% | |
| 101.58 | 103.13 | 101.06 | 101.21 | -0.74% | |
| 97.97 | 102.82 | 97.97 | 101.96 | +4.30% | |
| 101.12 | 102.70 | 97.17 | 97.76 | -2.63% | |
| 101.09 | 101.45 | 100.01 | 100.40 | -0.79% | |
| 99.84 | 101.92 | 99.49 | 101.20 | +0.84% | |
| 104.06 | 104.62 | 99.99 | 100.36 | -4.53% | |
| 105.15 | 105.40 | 103.32 | 105.12 | -0.81% | |
| 106.79 | 108.46 | 104.90 | 105.98 | -0.96% | |
| 108.21 | 108.84 | 105.74 | 107.01 | -1.11% | |
| 106.96 | 108.53 | 106.65 | 108.21 | +0.92% | |
| 106.95 | 108.60 | 106.95 | 107.22 | +0.52% | |
| 104.26 | 107.26 | 103.70 | 106.67 | +2.50% | |
| 105.74 | 106.13 | 103.48 | 104.07 | -2.17% | |
| 106.00 | 107.82 | 104.93 | 106.38 | +0.84% | |
| 106.57 | 106.81 | 104.40 | 105.49 | -1.35% | |
| 106.05 | 110.06 | 105.59 | 106.93 | -0.21% | |
| 104.56 | 107.47 | 104.17 | 107.16 | +1.72% | |
| 103.53 | 106.47 | 103.23 | 105.35 | +1.10% | |
| 107.30 | 108.23 | 103.68 | 104.20 | -2.91% | |
| 104.08 | 107.42 | 104.08 | 107.32 | +3.19% | |
| 107.37 | 108.76 | 103.89 | 104.00 | -3.54% | |
| 109.34 | 110.10 | 106.74 | 107.82 | -2.18% | |
| 115.88 | 115.88 | 109.81 | 110.22 | -4.46% | |
| 116.44 | 116.89 | 115.20 | 115.36 | -1.28% | |
| 115.41 | 117.13 | 114.65 | 116.86 | +1.95% | |
| 114.49 | 115.60 | 113.00 | 114.62 | +0.74% | |
| 115.00 | 116.11 | 112.99 | 113.78 | -1.57% | |
| 115.92 | 115.92 | 113.69 | 115.59 | -0.34% | |
| 114.13 | 116.12 | 113.39 | 115.99 | +2.38% | |
| 110.70 | 113.40 | 109.38 | 113.29 | +0.76% | |
| 112.85 | 114.00 | 111.17 | 112.43 | +1.50% | |
| 113.07 | 114.57 | 110.45 | 110.77 | -1.07% | |
| 116.29 | 116.29 | 110.38 | 111.97 | -4.02% | |
| 119.90 | 119.90 | 115.57 | 116.66 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VC chart for longer ranges.