Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 67.49 67.70 65.45 66.01 4,006,803 -2.31(-3.38%)
Mar 30, 2020 67.46 68.62 66.04 68.32 3,021,885 +2.39(+3.63%)
Mar 27, 2020 62.84 67.46 62.63 65.92 2,707,973 +1.68(+2.61%)
Mar 26, 2020 59.76 64.93 59.41 64.25 3,274,495 +4.22(+7.04%)
Mar 25, 2020 58.69 63.01 57.38 60.02 3,689,328 +0.36(+0.60%)
Mar 24, 2020 57.12 60.26 54.65 59.67 3,984,818 +4.37(+7.90%)
Mar 23, 2020 61.35 61.51 52.49 55.30 5,929,625 -6.13(-9.97%)
Mar 20, 2020 68.75 68.97 60.14 61.43 5,793,143 -6.35(-9.36%)
Mar 19, 2020 78.33 78.33 67.33 67.78 6,004,183 -10.25(-13.13%)
Mar 18, 2020 75.24 79.45 73.14 78.02 4,865,318 -1.42(-1.79%)
Mar 17, 2020 68.90 80.08 68.90 79.45 6,418,927 +12.13(+18.01%)
Mar 16, 2020 69.94 73.32 66.70 67.32 5,952,103 -7.21(-9.67%)
Mar 13, 2020 73.06 75.45 71.10 74.53 6,735,190 +3.62(+5.11%)
Mar 12, 2020 68.23 72.79 66.37 70.91 7,175,930 -2.29(-3.13%)
Mar 11, 2020 74.11 74.47 71.67 73.20 4,919,140 -2.45(-3.24%)
Mar 10, 2020 75.66 77.45 73.96 75.65 4,774,480 +0.63(+0.83%)
Mar 09, 2020 72.40 76.10 70.68 75.03 6,379,007 +0.64(+0.86%)
Mar 06, 2020 72.18 74.89 72.07 74.38 5,560,467 +0.27(+0.37%)
Mar 05, 2020 73.33 74.54 72.84 74.11 2,697,734 -0.36(-0.49%)
Mar 04, 2020 71.77 74.76 71.77 74.48 2,853,884 +3.53(+4.97%)
Mar 03, 2020 71.41 73.14 70.72 70.95 3,698,349 -0.58(-0.82%)
Mar 02, 2020 67.35 71.78 67.09 71.53 4,271,535 +4.83(+7.24%)
Feb 28, 2020 68.77 68.78 65.84 66.70 6,330,932 -3.70(-5.25%)
Feb 27, 2020 73.92 74.38 70.38 70.40 3,251,009 -3.81(-5.13%)
Feb 26, 2020 74.83 75.44 74.19 74.21 2,901,268 -0.47(-0.63%)
Feb 25, 2020 75.48 75.65 74.49 74.68 2,751,805 -0.54(-0.72%)
Feb 24, 2020 75.70 76.27 74.98 75.22 2,828,260 -1.09(-1.43%)
Feb 21, 2020 77.19 77.58 75.54 76.31 4,699,366 -3.72(-4.65%)
Feb 20, 2020 79.44 80.10 79.23 80.04 1,558,653 +0.59(+0.75%)
Feb 19, 2020 79.78 80.04 79.32 79.45 1,217,035 -0.40(-0.50%)
Feb 18, 2020 79.31 80.04 79.23 79.84 2,567,484 +0.69(+0.87%)
Feb 14, 2020 78.83 79.30 78.69 79.15 1,488,128 +0.55(+0.70%)
Feb 13, 2020 77.89 78.68 77.42 78.60 1,482,416 +0.65(+0.83%)
Feb 12, 2020 77.89 78.19 77.59 77.95 1,849,239 -0.26(-0.33%)
Feb 11, 2020 78.31 78.58 78.07 78.21 1,360,227 +0.08(+0.11%)
Feb 10, 2020 77.90 78.14 77.47 78.13 1,226,943 +0.25(+0.32%)
Feb 07, 2020 78.72 78.87 77.88 77.88 1,308,709 -0.58(-0.74%)
Feb 06, 2020 78.54 78.87 78.26 78.46 1,444,811 +0.06(+0.07%)
Feb 05, 2020 77.56 78.47 77.37 78.40 1,514,017 +0.72(+0.93%)
Feb 04, 2020 78.67 78.95 77.64 77.68 1,944,167 -1.10(-1.40%)
Feb 03, 2020 79.04 79.17 78.35 78.78 1,708,831 -0.13(-0.16%)
Jan 31, 2020 79.44 79.82 78.52 78.90 4,505,128 -0.62(-0.78%)
Jan 30, 2020 79.32 79.68 78.83 79.52 1,702,727 +0.25(+0.32%)
Jan 29, 2020 78.96 79.42 78.52 79.27 1,954,774 +0.22(+0.28%)
Jan 28, 2020 78.46 79.47 78.46 79.05 1,782,876 +0.65(+0.82%)
Jan 27, 2020 78.66 79.04 78.17 78.41 2,381,966 -0.17(-0.21%)
Jan 24, 2020 77.69 78.67 77.66 78.57 1,734,382 +0.71(+0.91%)
Jan 23, 2020 76.55 77.89 76.55 77.87 2,075,182 +1.35(+1.77%)
Jan 22, 2020 76.55 76.89 76.39 76.52 1,884,418 +0.28(+0.36%)
Jan 21, 2020 75.85 76.27 75.44 76.24 2,550,550 +0.50(+0.65%)
Jan 17, 2020 74.85 75.89 74.65 75.75 3,024,029 +0.90(+1.20%)
Jan 16, 2020 74.77 74.97 74.67 74.85 2,033,779 +0.18(+0.24%)
Jan 15, 2020 73.92 74.87 73.82 74.67 2,316,249 +0.99(+1.34%)
Jan 14, 2020 73.72 73.92 73.13 73.68 2,542,951 -0.01(-0.01%)
Jan 13, 2020 73.42 74.02 73.27 73.69 1,610,474 +0.25(+0.34%)
Jan 10, 2020 73.11 73.66 73.08 73.44 1,731,522 +0.51(+0.70%)
Jan 09, 2020 72.87 73.24 72.78 72.92 1,814,684 -0.08(-0.10%)
Jan 08, 2020 73.09 73.34 72.77 73.00 2,686,498 -0.59(-0.80%)
Jan 07, 2020 73.87 74.35 73.18 73.59 2,261,666 -0.56(-0.76%)
Jan 06, 2020 74.43 74.75 73.95 74.15 1,662,281 -0.24(-0.33%)
Jan 03, 2020 74.34 74.90 74.25 74.39 1,643,600 -0.19(-0.26%)
Jan 02, 2020 76.01 76.09 74.26 74.59 1,590,561 -1.35(-1.78%)
Dec 31, 2019 75.70 75.96 75.39 75.94 1,374,233 +0.23(+0.31%)
Dec 30, 2019 75.29 75.70 75.17 75.70 1,506,012 +0.21(+0.28%)
Dec 27, 2019 75.26 75.54 75.13 75.49 996,572 +0.24(+0.32%)
Dec 26, 2019 75.33 75.39 74.84 75.25 854,819 -0.02(-0.02%)
Dec 24, 2019 75.33 75.39 74.91 75.27 417,810 -0.09(-0.12%)
Dec 23, 2019 76.25 76.47 75.06 75.36 1,603,271 -0.71(-0.94%)
Dec 20, 2019 75.66 76.50 75.36 76.07 4,230,639 +0.78(+1.04%)
Dec 19, 2019 74.76 75.33 74.65 75.29 2,661,872 +0.59(+0.79%)
Dec 18, 2019 74.65 74.90 74.25 74.70 2,156,640 +0.39(+0.53%)
Dec 17, 2019 74.13 75.05 74.02 74.31 2,002,721 +0.25(+0.34%)
Dec 16, 2019 73.91 74.17 73.44 74.06 3,371,467 +0.34(+0.46%)
Dec 13, 2019 73.20 73.95 72.96 73.72 2,590,970 +0.26(+0.35%)
Dec 12, 2019 73.38 73.75 73.04 73.46 2,189,878 -0.06(-0.08%)
Dec 11, 2019 73.03 73.57 72.87 73.52 2,165,373 +0.66(+0.91%)
Dec 10, 2019 72.73 73.18 72.55 72.86 1,807,893 +0.20(+0.28%)
Dec 09, 2019 72.86 72.87 72.45 72.66 1,737,776 -0.19(-0.27%)
Dec 06, 2019 72.64 73.19 72.58 72.85 1,200,533 +0.08(+0.12%)
Dec 05, 2019 72.69 72.82 72.40 72.77 1,278,267 -0.08(-0.10%)
Dec 04, 2019 72.14 72.96 72.14 72.84 1,616,391 +0.41(+0.57%)
Dec 03, 2019 72.10 72.60 71.85 72.43 1,928,031 +0.62(+0.86%)
Dec 02, 2019 72.61 72.72 71.74 71.81 1,583,657 -1.12(-1.54%)
Nov 29, 2019 73.10 73.68 72.71 72.93 890,184 +0.13(+0.18%)
Nov 27, 2019 72.57 72.92 72.43 72.80 1,200,414 +0.24(+0.33%)
Nov 26, 2019 72.26 72.60 72.07 72.56 2,458,087 +0.34(+0.47%)
Nov 25, 2019 72.27 72.52 71.91 72.22 1,323,222 -0.13(-0.17%)
Nov 22, 2019 72.75 72.98 71.93 72.35 2,233,442 -0.53(-0.73%)
Nov 21, 2019 72.61 73.05 72.45 72.87 1,717,493 -0.41(-0.56%)
Nov 20, 2019 73.19 73.45 72.65 73.29 1,641,478 +0.36(+0.50%)
Nov 19, 2019 73.19 73.24 72.44 72.92 2,216,731 -0.50(-0.67%)
Nov 18, 2019 73.86 74.42 73.27 73.42 1,354,749 -0.22(-0.30%)
Nov 15, 2019 73.28 73.65 73.16 73.64 1,342,662 +0.41(+0.56%)
Nov 14, 2019 72.61 73.40 72.56 73.23 2,022,949 -0.22(-0.30%)
Nov 13, 2019 72.98 73.69 72.82 73.45 2,378,685 +0.91(+1.25%)
Nov 12, 2019 72.97 73.13 72.27 72.54 1,698,094 -0.29(-0.39%)
Nov 11, 2019 73.17 73.24 72.69 72.82 1,455,513 -0.35(-0.48%)
Nov 08, 2019 72.57 73.17 72.35 73.17 1,684,653 +0.58(+0.80%)
Nov 07, 2019 73.17 73.37 72.07 72.59 2,790,553 -1.17(-1.58%)
Nov 06, 2019 73.77 74.22 73.31 73.76 2,191,682 +0.25(+0.34%)
Nov 05, 2019 74.16 74.31 72.84 73.51 3,400,059 -1.33(-1.78%)
Nov 04, 2019 75.59 75.79 74.55 74.84 2,822,290 -1.00(-1.32%)
Nov 01, 2019 76.77 76.91 75.70 75.84 1,930,724 -0.92(-1.19%)
Oct 31, 2019 76.34 76.81 76.04 76.75 2,759,621 +0.47(+0.61%)
Oct 30, 2019 76.14 76.60 75.70 76.29 1,451,152 +0.20(+0.26%)
Oct 29, 2019 75.68 76.18 75.45 76.09 1,570,871 +0.27(+0.36%)
Oct 28, 2019 77.34 77.58 75.80 75.81 2,137,177 -1.86(-2.39%)
Oct 25, 2019 78.95 79.00 77.32 77.67 1,561,377 -0.81(-1.03%)
Oct 24, 2019 78.14 78.58 77.83 78.48 1,248,163 +0.49(+0.63%)
Oct 23, 2019 77.70 78.29 77.44 77.98 1,765,613 +0.35(+0.45%)
Oct 22, 2019 77.14 77.68 76.90 77.63 1,500,377 +0.50(+0.65%)
Oct 21, 2019 76.28 77.19 76.15 77.14 2,552,048 +0.99(+1.30%)
Oct 18, 2019 75.88 76.26 75.51 76.15 1,363,847 +0.16(+0.21%)
Oct 17, 2019 75.61 76.17 75.58 75.99 1,320,110 +0.38(+0.51%)
Oct 16, 2019 75.40 75.68 75.12 75.60 1,556,046 +0.08(+0.11%)
Oct 15, 2019 75.90 76.21 75.43 75.52 1,853,963 -0.42(-0.56%)
Oct 14, 2019 76.85 76.85 75.92 75.95 1,233,968 -0.81(-1.05%)
Oct 11, 2019 77.28 77.39 76.51 76.75 1,589,252 -0.69(-0.89%)
Oct 10, 2019 77.64 77.81 77.02 77.44 1,417,747 -0.26(-0.33%)
Oct 09, 2019 77.52 78.02 77.38 77.70 1,041,548 +0.30(+0.39%)
Oct 08, 2019 78.10 78.16 77.29 77.40 1,807,630 -0.72(-0.92%)
Oct 07, 2019 78.11 78.33 77.83 78.12 1,076,715 -0.23(-0.30%)
Oct 04, 2019 77.66 78.42 77.26 78.35 1,387,997 +0.93(+1.20%)
Oct 03, 2019 77.23 77.49 76.91 77.42 2,165,652 +0.29(+0.38%)
Oct 02, 2019 78.13 78.44 77.05 77.13 2,028,660 -1.19(-1.52%)
Oct 01, 2019 78.38 78.63 77.92 78.32 1,471,361 -0.31(-0.39%)
Sep 30, 2019 78.75 79.04 78.24 78.63 1,806,202 -0.12(-0.16%)
Sep 27, 2019 78.78 78.92 78.17 78.75 1,394,726 -0.02(-0.03%)
Sep 26, 2019 78.53 79.03 78.23 78.78 1,508,017 +0.55(+0.70%)
Sep 25, 2019 77.94 78.31 77.69 78.23 1,469,535 +0.03(+0.03%)
Sep 24, 2019 77.35 78.35 77.16 78.20 2,475,416 +1.01(+1.30%)
Sep 23, 2019 77.63 77.67 76.98 77.19 1,636,630 +0.29(+0.38%)
Sep 20, 2019 76.72 77.01 76.07 76.90 4,309,257 +0.43(+0.57%)
Sep 19, 2019 76.38 76.55 76.08 76.47 1,209,949 +0.33(+0.44%)
Sep 18, 2019 75.96 76.27 75.48 76.14 1,370,636 +0.46(+0.60%)
Sep 17, 2019 74.94 76.11 74.94 75.68 1,494,835 +0.83(+1.11%)
Sep 16, 2019 74.81 75.08 74.47 74.85 1,500,974 +0.10(+0.13%)
Sep 13, 2019 74.37 75.09 74.20 74.75 2,164,300 -0.32(-0.42%)
Sep 12, 2019 75.30 75.63 74.58 75.06 2,037,424 +0.22(+0.29%)
Sep 11, 2019 74.07 74.97 73.77 74.85 1,779,977 +0.50(+0.67%)
Sep 10, 2019 75.20 75.23 73.72 74.35 2,629,842 -0.88(-1.17%)
Sep 09, 2019 75.48 75.55 74.92 75.23 2,735,422 -0.62(-0.82%)
Sep 06, 2019 75.83 76.22 75.52 75.85 2,686,482 +0.22(+0.29%)
Sep 05, 2019 75.12 75.75 74.68 75.64 3,090,788 +0.02(+0.03%)
Sep 04, 2019 75.57 75.84 75.06 75.61 1,530,016 +0.17(+0.23%)
Sep 03, 2019 73.99 75.48 73.80 75.44 2,409,509 +1.45(+1.96%)
Aug 30, 2019 73.69 74.16 73.17 73.99 2,065,655 +0.62(+0.85%)
Aug 29, 2019 73.39 73.43 72.84 73.37 3,261,002 +0.32(+0.43%)
Aug 28, 2019 73.35 73.68 72.70 73.05 2,002,804 -0.22(-0.31%)
Aug 27, 2019 73.44 73.91 73.22 73.27 1,736,650 +0.22(+0.31%)
Aug 26, 2019 72.63 73.09 72.26 73.05 1,153,085 +0.72(+0.99%)
Aug 23, 2019 73.64 73.90 72.00 72.33 2,109,511 -1.11(-1.51%)
Aug 22, 2019 73.39 73.81 73.04 73.44 1,774,107 -0.03(-0.05%)
Aug 21, 2019 72.99 73.52 72.92 73.47 1,858,768 +0.43(+0.59%)
Aug 20, 2019 73.60 73.64 72.85 73.04 1,217,129 -0.32(-0.43%)
Aug 19, 2019 72.58 73.65 72.35 73.36 1,304,762 +0.78(+1.08%)
Aug 16, 2019 72.37 72.79 72.20 72.57 1,457,445 +0.19(+0.26%)
Aug 15, 2019 71.38 72.65 71.31 72.38 1,435,395 +0.83(+1.16%)
Aug 14, 2019 72.24 72.77 71.34 71.55 1,920,055 -0.65(-0.90%)
Aug 13, 2019 72.19 72.41 71.56 72.20 1,587,813 +0.03(+0.03%)
Aug 12, 2019 72.05 72.36 71.65 72.18 1,940,747 +0.17(+0.23%)
Aug 09, 2019 72.23 72.52 71.75 72.01 1,192,992 -0.22(-0.31%)
Aug 08, 2019 71.68 72.38 71.33 72.23 1,828,018 +0.39(+0.54%)
Aug 07, 2019 71.44 72.26 70.42 71.85 1,703,146 +0.35(+0.50%)
Aug 06, 2019 70.50 71.72 69.69 71.49 2,071,932 +0.95(+1.35%)
Aug 05, 2019 71.20 71.48 69.97 70.54 3,066,533 -0.54(-0.75%)
Aug 02, 2019 71.85 72.12 70.94 71.08 2,834,704 +0.17(+0.23%)
Aug 01, 2019 69.96 71.38 69.81 70.91 1,651,350 +0.80(+1.14%)
Jul 31, 2019 70.44 70.88 69.67 70.11 3,534,932 -0.36(-0.52%)
Jul 30, 2019 71.28 71.65 70.11 70.48 2,237,030 -1.04(-1.45%)
Jul 29, 2019 71.41 71.66 70.95 71.52 1,390,442 +0.26(+0.37%)
Jul 26, 2019 70.99 71.50 70.71 71.25 1,331,619 +0.21(+0.29%)
Jul 25, 2019 71.46 71.84 70.76 71.04 1,348,706 -0.36(-0.51%)
Jul 24, 2019 71.65 71.88 70.98 71.41 2,215,761 +0.02(+0.02%)
Jul 23, 2019 71.45 71.65 71.00 71.39 1,750,766 -0.26(-0.36%)
Jul 22, 2019 72.19 72.27 71.17 71.65 1,798,236 -0.35(-0.48%)
Jul 19, 2019 72.84 73.06 71.88 71.99 1,730,171 -0.92(-1.26%)
Jul 18, 2019 72.26 73.05 71.84 72.91 1,612,856 +0.63(+0.87%)
Jul 17, 2019 72.72 72.95 72.25 72.28 1,666,386 -0.19(-0.26%)
Jul 16, 2019 72.93 73.14 72.00 72.47 1,617,887 -0.60(-0.82%)
Jul 15, 2019 72.91 73.40 72.65 73.07 1,698,760 -0.34(-0.46%)
Jul 12, 2019 73.67 73.67 72.82 73.41 1,542,225 -0.23(-0.31%)
Jul 11, 2019 73.54 73.94 72.85 73.64 1,219,778 +0.11(+0.15%)
Jul 10, 2019 73.48 73.79 73.13 73.54 1,268,048 +0.32(+0.44%)
Jul 09, 2019 73.30 73.46 72.69 73.21 1,620,043 -0.12(-0.16%)
Jul 08, 2019 73.55 73.74 72.84 73.33 1,535,713 +0.04(+0.06%)
Jul 05, 2019 72.95 73.33 72.08 73.29 1,487,210 -0.35(-0.47%)
Jul 03, 2019 73.21 74.08 73.21 73.64 846,303 +0.67(+0.92%)
Jul 02, 2019 72.35 73.32 72.26 72.97 1,559,258 +0.87(+1.21%)
Jul 01, 2019 72.27 72.32 71.41 72.09 1,609,458 -0.26(-0.36%)
Jun 28, 2019 71.93 72.72 71.80 72.36 3,160,186 +0.35(+0.48%)
Jun 27, 2019 72.19 72.54 71.70 72.01 2,166,113 -0.04(-0.06%)
Jun 26, 2019 73.18 73.26 71.99 72.05 1,846,961 -1.35(-1.83%)
Jun 25, 2019 74.06 74.18 73.26 73.40 1,322,259 -0.59(-0.79%)
Jun 24, 2019 73.66 74.64 73.49 73.98 1,707,516 +0.36(+0.49%)
Jun 21, 2019 73.40 73.79 72.76 73.62 4,348,816 +0.27(+0.37%)
Jun 20, 2019 73.40 73.76 72.79 73.35 2,887,516 +0.00(+0.00%)
Jun 19, 2019 72.62 73.69 72.37 73.35 1,828,362 +0.67(+0.92%)
Jun 18, 2019 73.41 73.41 71.89 72.68 2,264,040 -0.05(-0.07%)
Jun 17, 2019 72.98 73.24 72.32 72.73 2,178,242 -0.34(-0.46%)
Jun 14, 2019 72.59 73.40 72.56 73.07 1,890,974 +0.63(+0.87%)
Jun 13, 2019 72.52 72.85 71.84 72.44 3,268,323 +0.05(+0.07%)
Jun 12, 2019 71.86 72.48 71.86 72.39 1,288,585 +0.83(+1.15%)
Jun 11, 2019 71.91 72.33 71.07 71.56 2,072,598 -0.42(-0.58%)
Jun 10, 2019 72.59 72.69 71.57 71.99 1,920,294 -0.89(-1.22%)
Jun 07, 2019 74.15 74.69 72.67 72.88 2,584,351 -0.98(-1.33%)
Jun 06, 2019 73.97 74.09 73.50 73.86 1,751,155 +0.15(+0.20%)
Jun 05, 2019 72.66 73.90 72.30 73.71 1,978,340 +1.48(+2.05%)
Jun 04, 2019 72.09 72.32 70.60 72.23 2,083,592 +0.13(+0.18%)
Jun 03, 2019 71.23 72.22 71.00 72.10 1,822,347 +0.88(+1.24%)
May 31, 2019 70.44 71.28 70.34 71.22 2,175,983 +0.87(+1.23%)
May 30, 2019 70.64 71.00 70.18 70.35 1,759,474 -0.30(-0.42%)
May 29, 2019 71.75 71.91 70.43 70.65 2,404,530 -0.94(-1.31%)
May 28, 2019 73.02 73.02 71.59 71.59 3,669,122 -1.15(-1.58%)
May 24, 2019 72.95 73.38 72.69 72.74 1,332,224 -0.20(-0.27%)
May 23, 2019 72.34 72.96 72.08 72.93 1,627,846 +0.71(+0.98%)
May 22, 2019 71.71 72.37 71.38 72.22 1,349,396 +0.69(+0.96%)
May 21, 2019 72.00 72.36 71.48 71.54 3,733,237 -0.26(-0.37%)
May 20, 2019 71.94 72.33 71.64 71.80 1,595,515 +0.06(+0.08%)
May 17, 2019 71.00 72.07 71.00 71.75 2,186,404 +0.47(+0.66%)
May 16, 2019 70.39 71.37 70.15 71.28 1,807,170 +0.71(+1.01%)
May 15, 2019 70.23 70.85 70.00 70.57 2,092,808 +0.50(+0.72%)
May 14, 2019 70.60 70.63 69.92 70.06 2,581,512 -0.33(-0.47%)
May 13, 2019 69.57 70.52 69.54 70.39 3,332,986 +0.61(+0.87%)
May 10, 2019 68.72 69.79 68.63 69.79 3,248,716 +1.06(+1.55%)
May 09, 2019 68.72 69.13 68.40 68.72 9,090,372 +0.06(+0.08%)
May 08, 2019 69.17 69.34 68.45 68.67 10,728,806 -1.05(-1.50%)
May 07, 2019 69.93 70.15 69.50 69.71 1,583,976 -0.17(-0.25%)
May 06, 2019 70.65 70.65 69.67 69.89 1,667,710 -0.50(-0.71%)
May 03, 2019 70.02 70.77 70.02 70.38 2,103,433 +0.71(+1.02%)
May 02, 2019 69.82 70.07 69.26 69.67 1,817,429 -0.06(-0.08%)
May 01, 2019 70.18 70.48 69.67 69.73 1,547,424 -0.76(-1.08%)
Apr 30, 2019 69.20 70.55 69.08 70.49 2,886,328 +1.37(+1.99%)
Apr 29, 2019 69.32 69.46 68.81 69.12 1,630,755 -0.40(-0.58%)
Apr 26, 2019 69.84 70.28 69.44 69.52 3,714,162 +0.37(+0.53%)
Apr 25, 2019 68.87 69.52 68.70 69.15 1,861,077 +0.16(+0.24%)
Apr 24, 2019 69.09 69.34 68.70 68.99 2,156,775 +0.11(+0.15%)
Apr 23, 2019 68.67 68.99 68.29 68.88 1,720,124 +0.27(+0.39%)
Apr 22, 2019 68.40 68.72 68.38 68.61 1,586,552 +0.20(+0.30%)
Apr 18, 2019 68.66 68.91 68.34 68.40 1,731,980 -0.24(-0.35%)
Apr 17, 2019 68.53 68.86 68.23 68.64 1,609,738 +0.23(+0.33%)
Apr 16, 2019 69.26 69.45 68.17 68.41 2,262,412 -0.81(-1.17%)
Apr 15, 2019 69.26 69.57 68.94 69.22 1,243,585 +0.05(+0.07%)
Apr 12, 2019 68.92 69.26 68.40 69.17 2,005,528 +0.07(+0.09%)
Apr 11, 2019 68.72 69.20 68.54 69.11 1,327,838 +0.49(+0.72%)
Apr 10, 2019 68.94 69.53 68.54 68.62 1,230,044 -0.24(-0.34%)
Apr 09, 2019 68.54 68.90 68.48 68.85 1,162,496 +0.30(+0.44%)
Apr 08, 2019 69.09 69.26 68.45 68.55 2,191,006 -0.83(-1.20%)
Apr 05, 2019 68.72 69.41 68.41 69.39 1,125,970 +0.67(+0.98%)
Apr 04, 2019 69.19 69.35 68.36 68.72 1,566,083 -0.37(-0.53%)
Apr 03, 2019 69.14 69.34 68.45 69.08 1,488,351 -0.26(-0.38%)
Apr 02, 2019 68.97 69.37 68.55 69.35 1,555,307 +0.36(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.