Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 64.21 64.34 63.72 63.87 2,549,402 -0.29(-0.46%)
Jun 29, 2021 65.46 65.62 63.99 64.17 2,864,504 -1.58(-2.40%)
Jun 28, 2021 65.79 66.20 65.54 65.74 2,566,055 -0.04(-0.07%)
Jun 25, 2021 65.34 65.86 65.25 65.79 2,331,327 +0.39(+0.60%)
Jun 24, 2021 65.42 65.56 65.07 65.40 1,808,904 -0.04(-0.05%)
Jun 23, 2021 66.20 66.34 65.05 65.43 2,435,472 -0.88(-1.33%)
Jun 22, 2021 66.86 67.13 66.25 66.31 2,509,688 -0.65(-0.97%)
Jun 21, 2021 66.46 67.10 66.27 66.96 2,929,832 +0.62(+0.94%)
Jun 18, 2021 67.73 67.73 66.24 66.34 4,302,092 -1.59(-2.35%)
Jun 17, 2021 67.93 68.28 67.68 67.93 2,984,515 +0.05(+0.08%)
Jun 16, 2021 68.73 69.12 67.81 67.88 3,290,094 -1.36(-1.97%)
Jun 15, 2021 69.24 69.90 68.84 69.24 2,235,771 +0.00(+0.00%)
Jun 14, 2021 68.74 69.31 68.53 69.24 1,629,825 +0.46(+0.67%)
Jun 11, 2021 68.58 68.87 68.29 68.78 1,457,318 +0.17(+0.25%)
Jun 10, 2021 68.47 68.80 68.21 68.61 1,366,984 +0.14(+0.21%)
Jun 09, 2021 68.17 68.52 67.96 68.47 1,390,911 +0.53(+0.77%)
Jun 08, 2021 68.81 68.92 67.87 67.94 1,681,528 -0.91(-1.32%)
Jun 07, 2021 68.94 69.06 68.70 68.85 1,079,085 +0.06(+0.09%)
Jun 04, 2021 69.06 69.27 68.77 68.79 1,593,268 -0.02(-0.03%)
Jun 03, 2021 68.23 68.97 68.09 68.81 3,679,553 +0.42(+0.61%)
Jun 02, 2021 68.14 68.98 67.93 68.39 3,007,983 +0.32(+0.47%)
Jun 01, 2021 68.98 69.01 68.04 68.07 1,960,121 -0.72(-1.05%)
May 28, 2021 68.74 69.01 68.56 68.79 1,829,166 +0.33(+0.48%)
May 27, 2021 69.47 69.53 68.14 68.46 3,219,027 -1.01(-1.45%)
May 26, 2021 69.16 69.67 69.07 69.47 1,646,224 +0.17(+0.24%)
May 25, 2021 69.71 69.85 68.83 69.30 1,224,660 -0.51(-0.73%)
May 24, 2021 70.51 70.67 69.75 69.80 1,509,500 -0.52(-0.73%)
May 21, 2021 69.89 70.43 69.78 70.32 3,672,134 +0.48(+0.69%)
May 20, 2021 69.58 70.66 69.58 69.84 2,033,335 +0.39(+0.56%)
May 19, 2021 69.19 69.52 68.68 69.45 3,126,645 +0.21(+0.31%)
May 18, 2021 69.36 69.55 68.79 69.23 2,632,103 -0.19(-0.28%)
May 17, 2021 69.73 70.46 69.42 69.43 3,111,547 -0.21(-0.30%)
May 14, 2021 70.20 70.63 69.55 69.64 1,741,362 -0.27(-0.39%)
May 13, 2021 68.46 70.39 68.46 69.91 2,342,584 +1.22(+1.77%)
May 12, 2021 70.10 70.14 68.57 68.69 2,329,761 -1.27(-1.81%)
May 11, 2021 70.85 70.85 69.28 69.96 2,216,651 -0.45(-0.64%)
May 10, 2021 69.13 70.92 69.13 70.41 2,711,508 +1.55(+2.25%)
May 07, 2021 68.89 70.66 68.86 68.86 3,012,468 +0.20(+0.30%)
May 06, 2021 68.08 68.77 67.52 68.66 2,033,543 +0.86(+1.26%)
May 05, 2021 67.90 69.07 67.10 67.80 2,187,794 -1.08(-1.57%)
May 04, 2021 68.71 69.34 68.40 68.89 1,730,606 +0.33(+0.48%)
May 03, 2021 68.34 69.37 68.21 68.56 1,720,869 +0.30(+0.44%)
Apr 30, 2021 67.94 68.28 67.24 68.26 2,224,837 +0.62(+0.91%)
Apr 29, 2021 67.09 67.89 67.09 67.64 3,615,337 +0.44(+0.66%)
Apr 28, 2021 67.48 67.62 66.86 67.20 1,558,564 +0.02(+0.03%)
Apr 27, 2021 67.81 67.85 67.12 67.19 1,806,451 -0.60(-0.88%)
Apr 26, 2021 68.30 68.46 67.59 67.79 1,754,275 -0.51(-0.75%)
Apr 23, 2021 68.87 69.03 68.24 68.30 1,530,362 -0.58(-0.84%)
Apr 22, 2021 68.94 69.16 68.53 68.88 1,690,616 -0.22(-0.32%)
Apr 21, 2021 70.10 70.32 69.02 69.10 2,110,266 -0.87(-1.25%)
Apr 20, 2021 69.22 70.37 69.09 69.97 2,937,034 +0.88(+1.28%)
Apr 19, 2021 69.20 69.28 68.46 69.09 1,946,726 +0.12(+0.18%)
Apr 16, 2021 68.31 69.20 68.23 68.97 2,528,528 +0.90(+1.32%)
Apr 15, 2021 66.98 68.11 66.98 68.07 3,412,529 +0.91(+1.35%)
Apr 14, 2021 66.64 67.18 66.42 67.16 1,597,385 +0.26(+0.38%)
Apr 13, 2021 66.15 67.07 65.98 66.90 2,103,713 +0.48(+0.73%)
Apr 12, 2021 66.44 67.02 66.24 66.42 1,649,643 +0.13(+0.20%)
Apr 09, 2021 66.14 66.67 66.14 66.29 1,905,723 +0.04(+0.07%)
Apr 08, 2021 66.71 66.76 66.16 66.24 2,104,154 -0.17(-0.25%)
Apr 07, 2021 66.81 67.08 66.08 66.41 1,687,222 -0.34(-0.50%)
Apr 06, 2021 66.13 66.74 65.92 66.74 1,423,273 +0.36(+0.54%)
Apr 05, 2021 65.61 66.61 65.57 66.38 2,061,703 +0.87(+1.33%)
Apr 01, 2021 65.70 65.91 65.10 65.51 2,311,476 -0.45(-0.68%)
Mar 31, 2021 65.36 66.08 65.34 65.96 3,975,701 +0.37(+0.56%)
Mar 30, 2021 66.36 66.38 65.20 65.59 1,808,604 -0.94(-1.42%)
Mar 29, 2021 65.64 67.06 65.48 66.53 1,955,646 +0.89(+1.36%)
Mar 26, 2021 65.17 65.70 64.77 65.64 1,870,115 +0.15(+0.23%)
Mar 25, 2021 65.19 65.91 64.68 65.49 2,312,821 +0.74(+1.14%)
Mar 24, 2021 64.16 65.20 63.98 64.75 2,323,736 +0.17(+0.26%)
Mar 23, 2021 63.44 64.73 63.39 64.58 3,770,838 +1.05(+1.65%)
Mar 22, 2021 63.32 63.71 62.96 63.53 3,791,639 -0.22(-0.35%)
Mar 19, 2021 64.00 64.26 63.21 63.76 6,308,108 +0.07(+0.11%)
Mar 18, 2021 63.42 64.21 63.09 63.68 4,354,114 +0.38(+0.60%)
Mar 17, 2021 63.71 64.31 63.25 63.31 5,233,832 -0.26(-0.40%)
Mar 16, 2021 62.87 63.76 62.80 63.56 3,147,378 +0.23(+0.36%)
Mar 15, 2021 62.84 63.68 62.81 63.33 3,614,585 +0.78(+1.24%)
Mar 12, 2021 62.06 62.94 61.89 62.56 3,284,693 +0.99(+1.60%)
Mar 11, 2021 61.67 62.22 61.35 61.57 4,075,850 -0.48(-0.78%)
Mar 10, 2021 61.58 62.63 61.23 62.05 3,706,562 +0.60(+0.98%)
Mar 09, 2021 60.93 61.70 60.72 61.45 4,431,710 +0.17(+0.27%)
Mar 08, 2021 60.69 61.76 60.25 61.29 3,390,962 +1.06(+1.76%)
Mar 05, 2021 59.40 60.55 58.93 60.23 4,198,942 +1.18(+2.00%)
Mar 04, 2021 59.52 60.87 58.90 59.05 3,228,244 -0.41(-0.70%)
Mar 03, 2021 58.93 59.63 58.55 59.46 2,267,242 +0.31(+0.52%)
Mar 02, 2021 59.20 59.65 58.47 59.15 2,555,352 +0.04(+0.06%)
Mar 01, 2021 58.31 59.61 58.25 59.12 5,017,270 +1.23(+2.12%)
Feb 26, 2021 59.25 59.63 57.81 57.89 4,618,303 -1.32(-2.23%)
Feb 25, 2021 58.82 59.39 58.74 59.21 2,495,147 +0.44(+0.75%)
Feb 24, 2021 59.73 59.88 58.72 58.77 3,787,039 -0.90(-1.51%)
Feb 23, 2021 60.47 60.58 59.36 59.67 3,806,631 -0.26(-0.44%)
Feb 22, 2021 59.74 60.03 58.76 59.94 4,464,532 -0.19(-0.31%)
Feb 19, 2021 61.22 61.41 59.91 60.12 4,942,860 -1.62(-2.63%)
Feb 18, 2021 61.73 62.12 61.56 61.74 3,449,586 -0.12(-0.20%)
Feb 17, 2021 61.87 62.19 61.45 61.87 1,881,916 +0.10(+0.16%)
Feb 16, 2021 61.96 62.16 61.20 61.77 2,567,823 -0.21(-0.33%)
Feb 12, 2021 62.69 62.88 61.66 61.98 1,829,397 -0.66(-1.06%)
Feb 11, 2021 63.07 63.16 62.50 62.64 2,054,589 -0.43(-0.68%)
Feb 10, 2021 62.62 63.08 62.26 63.07 1,617,507 +0.84(+1.35%)
Feb 09, 2021 62.38 62.48 61.46 62.23 1,659,664 +0.06(+0.10%)
Feb 08, 2021 62.61 62.76 61.95 62.17 2,083,961 -0.19(-0.31%)
Feb 05, 2021 61.94 62.67 61.59 62.36 1,882,939 +0.79(+1.29%)
Feb 04, 2021 61.58 61.93 61.08 61.57 2,741,252 +0.07(+0.11%)
Feb 03, 2021 61.07 61.80 61.05 61.50 2,026,148 +0.22(+0.36%)
Feb 02, 2021 61.84 62.83 61.23 61.28 2,505,229 -0.43(-0.69%)
Feb 01, 2021 61.73 62.44 60.64 61.71 2,764,085 -0.03(-0.04%)
Jan 29, 2021 61.12 62.29 60.64 61.73 7,484,063 +0.50(+0.81%)
Jan 28, 2021 62.20 62.80 61.09 61.24 4,570,312 -1.16(-1.86%)
Jan 27, 2021 60.98 63.75 60.81 62.40 6,528,010 +1.10(+1.79%)
Jan 26, 2021 61.58 61.61 60.81 61.30 2,592,303 -0.31(-0.51%)
Jan 25, 2021 59.92 61.65 59.86 61.61 3,547,835 +1.58(+2.63%)
Jan 22, 2021 59.67 60.26 59.19 60.03 2,711,534 -0.28(-0.46%)
Jan 21, 2021 60.22 60.97 60.13 60.31 2,570,100 -0.69(-1.13%)
Jan 20, 2021 60.16 61.21 60.07 61.00 3,191,974 +0.40(+0.66%)
Jan 19, 2021 60.90 60.98 60.13 60.60 2,929,323 -0.10(-0.17%)
Jan 15, 2021 59.54 60.77 59.35 60.71 2,453,107 +0.99(+1.67%)
Jan 14, 2021 60.94 61.01 59.61 59.71 4,841,701 -1.00(-1.65%)
Jan 13, 2021 59.41 60.83 59.31 60.71 2,213,457 +1.47(+2.49%)
Jan 12, 2021 59.68 59.88 58.37 59.24 3,171,403 -0.71(-1.18%)
Jan 11, 2021 60.79 61.14 59.53 59.95 3,179,416 -1.05(-1.72%)
Jan 08, 2021 61.40 61.40 60.64 60.99 2,871,130 +0.02(+0.03%)
Jan 07, 2021 62.19 62.35 60.90 60.98 3,513,286 -1.26(-2.03%)
Jan 06, 2021 61.05 62.51 60.98 62.24 2,771,412 +1.30(+2.13%)
Jan 05, 2021 61.66 61.87 60.71 60.94 2,513,437 -0.69(-1.12%)
Jan 04, 2021 63.03 63.11 61.25 61.63 2,853,358 -1.40(-2.23%)
Dec 31, 2020 63.03 63.03 63.03 1,731,043 +1.09(+1.76%)
Dec 30, 2020 61.73 62.14 61.57 61.94 1,731,043 +0.23(+0.37%)
Dec 29, 2020 62.41 62.63 61.57 61.72 1,687,844 -0.44(-0.70%)
Dec 28, 2020 61.67 62.44 61.58 62.15 2,416,030 +0.72(+1.16%)
Dec 24, 2020 61.25 61.46 60.75 61.44 967,094 +0.32(+0.53%)
Dec 23, 2020 61.06 62.14 60.96 61.12 3,243,905 +0.37(+0.60%)
Dec 22, 2020 60.94 60.94 60.43 60.75 2,708,762 -0.26(-0.43%)
Dec 21, 2020 61.65 61.88 60.43 61.01 5,299,113 -1.05(-1.69%)
Dec 18, 2020 62.68 63.23 61.64 62.06 7,387,985 -0.41(-0.66%)
Dec 17, 2020 62.89 63.55 62.45 62.47 2,556,165 -0.11(-0.18%)
Dec 16, 2020 63.72 64.10 62.41 62.58 4,123,069 -1.09(-1.71%)
Dec 15, 2020 63.49 64.17 63.12 63.67 3,956,788 +0.51(+0.81%)
Dec 14, 2020 64.32 64.78 63.07 63.16 4,722,347 -0.65(-1.03%)
Dec 11, 2020 63.64 64.64 63.57 63.81 5,235,267 -0.17(-0.26%)
Dec 10, 2020 64.74 64.98 63.72 63.98 4,042,434 -0.78(-1.20%)
Dec 09, 2020 65.00 65.34 64.15 64.75 3,331,368 -0.28(-0.43%)
Dec 08, 2020 65.02 65.67 64.65 65.03 3,007,539 -0.24(-0.37%)
Dec 07, 2020 65.56 65.99 65.07 65.28 3,642,335 -0.41(-0.62%)
Dec 04, 2020 66.14 66.76 65.42 65.69 3,714,286 -0.52(-0.79%)
Dec 03, 2020 66.98 66.98 65.76 66.21 2,231,762 -0.98(-1.45%)
Dec 02, 2020 66.15 67.23 65.72 67.19 3,996,363 +0.10(+0.16%)
Dec 01, 2020 66.86 67.60 66.59 67.08 2,570,080 +0.58(+0.87%)
Nov 30, 2020 67.60 67.83 66.22 66.51 2,986,913 -1.33(-1.95%)
Nov 27, 2020 68.48 68.55 67.60 67.83 827,791 -0.78(-1.13%)
Nov 25, 2020 68.40 68.66 67.53 68.61 1,870,557 +0.24(+0.36%)
Nov 24, 2020 68.09 68.82 67.71 68.36 2,143,363 +0.71(+1.04%)
Nov 23, 2020 67.67 68.08 67.17 67.66 2,080,389 +0.16(+0.23%)
Nov 20, 2020 67.53 67.74 66.90 67.50 4,935,680 +0.25(+0.38%)
Nov 19, 2020 67.72 67.72 66.71 67.25 1,975,301 -0.51(-0.76%)
Nov 18, 2020 69.34 69.48 67.64 67.76 2,332,992 -1.36(-1.97%)
Nov 17, 2020 71.37 71.69 69.07 69.12 4,237,178 -2.35(-3.29%)
Nov 16, 2020 71.28 71.51 70.79 71.47 2,696,455 +0.93(+1.32%)
Nov 13, 2020 69.92 70.64 69.56 70.54 1,981,639 +0.97(+1.39%)
Nov 12, 2020 70.38 70.61 68.71 69.57 2,404,508 -1.05(-1.48%)
Nov 11, 2020 71.16 71.49 70.34 70.62 3,114,950 -0.31(-0.44%)
Nov 10, 2020 68.91 71.10 68.56 70.93 3,518,349 +2.42(+3.53%)
Nov 09, 2020 69.57 70.57 68.14 68.51 2,602,369 +1.28(+1.90%)
Nov 06, 2020 68.53 69.10 66.78 67.23 3,389,293 -1.67(-2.42%)
Nov 05, 2020 69.44 70.48 68.65 68.90 1,920,633 +0.15(+0.21%)
Nov 04, 2020 70.27 71.10 68.73 68.75 1,663,766 -1.52(-2.16%)
Nov 03, 2020 69.64 70.91 69.46 70.27 1,992,976 +1.33(+1.93%)
Nov 02, 2020 68.60 69.20 67.51 68.94 3,012,886 +1.11(+1.64%)
Oct 30, 2020 68.59 68.97 67.09 67.83 2,723,771 -1.11(-1.60%)
Oct 29, 2020 69.11 69.78 68.14 68.93 1,850,724 -0.34(-0.49%)
Oct 28, 2020 70.90 71.67 69.10 69.27 2,058,445 -2.50(-3.48%)
Oct 27, 2020 71.68 72.52 71.05 71.77 1,797,486 +0.27(+0.37%)
Oct 26, 2020 70.19 71.63 69.94 71.50 1,553,287 +0.99(+1.40%)
Oct 23, 2020 70.83 70.94 70.19 70.51 1,705,293 +0.14(+0.20%)
Oct 22, 2020 69.62 70.52 69.13 70.38 1,746,825 +0.96(+1.38%)
Oct 21, 2020 69.45 69.99 69.04 69.42 1,720,745 -0.23(-0.33%)
Oct 20, 2020 69.13 70.25 68.98 69.65 1,883,547 -0.16(-0.24%)
Oct 19, 2020 70.59 71.15 69.58 69.81 3,397,892 -0.79(-1.11%)
Oct 16, 2020 70.60 71.47 70.26 70.60 2,551,922 -0.03(-0.05%)
Oct 15, 2020 70.12 71.08 69.90 70.63 1,489,188 -0.43(-0.61%)
Oct 14, 2020 71.20 71.46 70.45 71.07 1,244,059 -0.07(-0.10%)
Oct 13, 2020 70.95 71.40 69.86 71.14 1,404,181 -0.49(-0.69%)
Oct 12, 2020 71.25 71.84 71.20 71.63 1,095,149 +0.29(+0.41%)
Oct 09, 2020 71.20 71.65 70.44 71.33 1,354,305 +0.24(+0.34%)
Oct 08, 2020 70.21 71.16 69.90 71.09 1,402,414 +1.24(+1.78%)
Oct 07, 2020 70.07 70.19 68.99 69.85 1,546,300 +0.06(+0.09%)
Oct 06, 2020 69.18 70.18 68.66 69.79 1,771,458 +0.72(+1.04%)
Oct 05, 2020 68.78 69.42 68.36 69.07 1,571,340 +0.14(+0.20%)
Oct 02, 2020 67.86 69.31 67.63 68.93 1,989,161 +0.63(+0.92%)
Oct 01, 2020 67.45 68.34 67.18 68.30 1,808,029 +1.07(+1.59%)
Sep 30, 2020 66.93 67.45 66.68 67.23 2,051,913 +0.71(+1.07%)
Sep 29, 2020 66.30 67.14 65.89 66.52 1,861,424 +0.57(+0.86%)
Sep 28, 2020 65.66 66.67 65.25 65.95 1,918,229 +0.48(+0.73%)
Sep 25, 2020 63.51 65.57 63.49 65.48 1,806,898 +1.59(+2.49%)
Sep 24, 2020 63.40 64.08 62.69 63.89 2,173,359 +0.53(+0.83%)
Sep 23, 2020 63.72 63.91 63.26 63.36 2,579,020 -0.33(-0.52%)
Sep 22, 2020 62.77 64.11 62.63 63.69 3,319,117 +0.74(+1.18%)
Sep 21, 2020 63.37 63.70 61.98 62.94 3,718,282 -0.90(-1.41%)
Sep 18, 2020 65.14 65.61 63.63 63.84 5,128,609 -1.77(-2.70%)
Sep 17, 2020 65.04 66.15 64.47 65.61 4,270,649 +0.22(+0.33%)
Sep 16, 2020 64.21 65.97 63.95 65.40 4,584,006 +1.05(+1.62%)
Sep 15, 2020 64.59 65.32 63.91 64.35 3,051,970 +0.22(+0.34%)
Sep 14, 2020 63.46 64.36 62.93 64.14 2,671,953 +1.28(+2.03%)
Sep 11, 2020 62.81 63.12 62.31 62.86 2,518,594 -0.03(-0.04%)
Sep 10, 2020 62.76 64.16 61.94 62.88 10,017,398 -0.12(-0.19%)
Sep 09, 2020 63.38 64.42 62.96 63.00 2,279,849 +0.09(+0.15%)
Sep 08, 2020 63.07 63.46 62.29 62.91 3,592,587 -0.21(-0.33%)
Sep 04, 2020 62.96 63.52 62.13 63.12 3,611,944 +0.55(+0.88%)
Sep 03, 2020 62.74 63.57 62.03 62.56 4,177,026 +0.15(+0.24%)
Sep 02, 2020 60.11 62.57 59.88 62.42 2,767,617 +2.23(+3.70%)
Sep 01, 2020 61.25 61.35 59.94 60.19 2,161,442 -1.46(-2.37%)
Aug 31, 2020 61.02 61.74 61.00 61.65 2,848,721 +0.36(+0.59%)
Aug 28, 2020 61.58 61.58 60.58 61.28 1,712,699 -0.13(-0.21%)
Aug 27, 2020 61.35 62.04 60.96 61.41 2,093,100 +0.25(+0.41%)
Aug 26, 2020 62.61 62.61 60.76 61.16 3,086,740 -1.93(-3.05%)
Aug 25, 2020 64.26 64.36 62.81 63.09 2,380,444 -1.13(-1.76%)
Aug 24, 2020 62.49 64.23 62.08 64.22 2,692,333 +1.83(+2.94%)
Aug 21, 2020 62.80 62.82 61.51 62.39 4,424,898 -0.17(-0.28%)
Aug 20, 2020 63.17 63.70 62.49 62.56 2,828,429 -0.90(-1.42%)
Aug 19, 2020 63.38 63.85 63.00 63.46 2,013,823 +0.08(+0.12%)
Aug 18, 2020 63.64 63.90 63.18 63.38 1,792,327 -0.26(-0.40%)
Aug 17, 2020 63.13 64.16 62.78 63.64 2,957,339 +0.75(+1.20%)
Aug 14, 2020 62.73 63.37 62.25 62.89 1,919,441 -0.21(-0.33%)
Aug 13, 2020 63.16 63.31 62.42 63.09 1,831,476 -0.42(-0.66%)
Aug 12, 2020 62.87 64.05 62.81 63.51 1,601,998 +0.86(+1.37%)
Aug 11, 2020 64.14 64.49 62.54 62.66 2,304,384 -1.81(-2.81%)
Aug 10, 2020 64.95 65.29 64.31 64.47 1,760,657 +0.23(+0.36%)
Aug 07, 2020 62.65 64.83 62.62 64.24 1,910,555 +1.02(+1.61%)
Aug 06, 2020 63.19 63.39 62.56 63.22 1,847,449 +0.22(+0.35%)
Aug 05, 2020 64.65 64.96 62.86 63.00 2,523,567 -1.92(-2.95%)
Aug 04, 2020 64.79 65.59 64.71 64.91 2,190,791 -0.01(-0.01%)
Aug 03, 2020 65.47 65.55 64.35 64.92 1,924,328 -0.79(-1.20%)
Jul 31, 2020 65.48 65.95 64.87 65.71 5,108,805 -0.09(-0.14%)
Jul 30, 2020 65.09 65.97 64.89 65.80 2,494,064 +0.21(+0.31%)
Jul 29, 2020 65.24 65.77 64.57 65.60 1,772,228 +0.29(+0.45%)
Jul 28, 2020 63.66 65.57 63.66 65.31 1,777,969 +1.37(+2.14%)
Jul 27, 2020 64.47 64.48 63.37 63.94 2,025,027 -0.70(-1.08%)
Jul 24, 2020 65.53 66.41 64.37 64.64 1,893,250 -0.57(-0.88%)
Jul 23, 2020 64.80 65.66 64.61 65.21 1,841,648 +0.42(+0.65%)
Jul 22, 2020 63.31 65.15 62.90 64.79 2,004,968 +1.27(+1.99%)
Jul 21, 2020 62.45 64.13 62.34 63.53 2,542,783 +0.87(+1.39%)
Jul 20, 2020 62.96 63.16 62.33 62.66 1,701,309 -0.69(-1.09%)
Jul 17, 2020 61.60 63.39 61.60 63.35 2,037,184 +1.91(+3.10%)
Jul 16, 2020 61.30 61.83 61.12 61.44 1,353,996 +0.28(+0.46%)
Jul 15, 2020 61.87 62.35 61.05 61.16 2,756,570 -0.56(-0.91%)
Jul 14, 2020 61.71 62.66 61.24 61.72 2,482,150 +0.01(+0.01%)
Jul 13, 2020 62.00 62.24 61.31 61.71 2,184,879 -0.27(-0.44%)
Jul 10, 2020 61.33 62.18 61.12 61.99 2,041,511 +0.66(+1.07%)
Jul 09, 2020 61.57 61.66 59.88 61.33 1,984,603 -0.62(-0.99%)
Jul 08, 2020 62.15 62.33 61.44 61.95 1,701,369 -0.06(-0.10%)
Jul 07, 2020 61.76 62.23 61.68 62.01 2,076,348 -0.51(-0.82%)
Jul 06, 2020 63.69 64.25 62.01 62.52 1,778,211 -0.61(-0.96%)
Jul 02, 2020 62.52 63.59 62.44 63.13 1,672,495 +0.61(+0.97%)
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.