Consolidated Edison (NY: ED )

103.16 -1.38 (-1.32%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 82.45 82.87 81.68 81.99 2,554,742 -0.46(-0.55%)
Oct 28, 2022 80.87 82.49 80.87 82.45 1,722,017 +1.89(+2.35%)
Oct 27, 2022 80.49 81.66 80.21 80.56 1,702,254 +0.63(+0.79%)
Oct 26, 2022 80.52 80.98 79.69 79.92 2,082,719 -0.10(-0.13%)
Oct 25, 2022 78.97 80.27 78.79 80.02 1,647,161 +1.08(+1.37%)
Oct 24, 2022 79.67 80.28 78.61 78.94 1,712,023 -0.17(-0.21%)
Oct 21, 2022 78.09 79.61 77.10 79.11 2,593,686 +1.35(+1.74%)
Oct 20, 2022 78.63 78.73 77.39 77.76 2,558,027 -1.04(-1.32%)
Oct 19, 2022 78.27 79.04 77.65 78.80 1,561,900 -0.43(-0.54%)
Oct 18, 2022 78.37 79.30 78.13 79.23 1,767,545 +1.85(+2.38%)
Oct 17, 2022 77.40 78.76 77.20 77.39 1,789,376 +1.03(+1.36%)
Oct 14, 2022 77.60 77.61 75.76 76.35 3,386,222 -0.22(-0.29%)
Oct 13, 2022 73.42 76.80 72.80 76.58 2,090,828 +2.50(+3.37%)
Oct 12, 2022 75.71 75.87 74.02 74.08 2,144,674 -1.99(-2.61%)
Oct 11, 2022 75.95 76.84 75.55 76.06 2,098,265 +0.10(+0.13%)
Oct 10, 2022 76.04 77.01 75.77 75.96 1,564,552 -0.08(-0.11%)
Oct 07, 2022 78.43 78.57 75.67 76.04 1,990,921 -2.26(-2.88%)
Oct 06, 2022 80.09 80.32 78.09 78.30 2,024,554 -2.14(-2.67%)
Oct 05, 2022 82.05 82.08 79.73 80.44 1,940,576 -2.62(-3.15%)
Oct 04, 2022 81.81 83.14 81.27 83.06 1,896,688 +1.35(+1.65%)
Oct 03, 2022 81.34 83.35 81.02 81.71 2,456,370 +1.77(+2.22%)
Sep 30, 2022 82.17 82.53 79.65 79.94 3,346,984 -1.77(-2.17%)
Sep 29, 2022 84.28 84.42 81.28 81.71 2,207,576 -2.95(-3.48%)
Sep 28, 2022 85.65 85.51 84.15 84.66 2,386,360 +0.05(+0.06%)
Sep 27, 2022 87.21 87.45 84.46 84.61 2,488,129 -2.24(-2.58%)
Sep 26, 2022 88.66 88.81 86.02 86.85 1,772,760 -2.14(-2.41%)
Sep 23, 2022 88.98 89.55 87.87 88.99 1,294,145 -0.89(-0.99%)
Sep 22, 2022 89.50 90.35 88.77 89.88 935,153 +0.17(+0.19%)
Sep 21, 2022 91.34 92.35 89.67 89.71 1,025,225 -1.05(-1.16%)
Sep 20, 2022 91.19 91.20 89.93 90.76 928,792 -1.03(-1.12%)
Sep 19, 2022 90.56 91.84 90.09 91.79 1,021,103 +0.99(+1.09%)
Sep 16, 2022 91.24 91.70 90.64 90.80 3,081,381 -0.21(-0.24%)
Sep 15, 2022 92.83 92.83 90.71 91.01 1,397,094 -2.17(-2.33%)
Sep 14, 2022 92.08 93.92 92.05 93.19 1,584,210 +1.07(+1.16%)
Sep 13, 2022 94.26 94.51 91.66 92.11 1,676,349 -2.89(-3.04%)
Sep 12, 2022 94.12 95.27 93.76 95.00 1,488,823 +1.00(+1.06%)
Sep 09, 2022 94.35 94.58 93.20 94.01 1,229,841 +0.18(+0.19%)
Sep 08, 2022 94.15 94.61 93.48 93.83 1,343,816 -0.53(-0.56%)
Sep 07, 2022 91.65 94.57 91.56 94.36 1,808,510 +3.24(+3.56%)
Sep 06, 2022 91.89 92.55 90.88 91.12 1,356,340 -0.68(-0.74%)
Sep 02, 2022 93.07 93.77 91.54 91.80 1,264,033 -0.89(-0.97%)
Sep 01, 2022 91.15 92.86 90.96 92.69 1,324,685 +1.58(+1.74%)
Aug 31, 2022 91.69 92.62 91.10 91.11 2,105,939 -0.52(-0.57%)
Aug 30, 2022 92.33 92.71 91.27 91.63 1,271,690 -0.85(-0.92%)
Aug 29, 2022 91.53 93.04 90.83 92.48 1,091,504 +0.63(+0.69%)
Aug 26, 2022 92.71 92.94 91.66 91.84 1,178,572 -0.87(-0.94%)
Aug 25, 2022 92.18 92.80 91.56 92.71 1,190,492 +0.54(+0.59%)
Aug 24, 2022 91.87 92.25 91.29 92.17 1,081,243 +0.11(+0.12%)
Aug 23, 2022 92.81 92.98 91.67 92.06 998,046 -0.61(-0.65%)
Aug 22, 2022 93.45 93.77 92.47 92.66 1,714,206 -1.06(-1.13%)
Aug 19, 2022 94.36 94.68 93.50 93.73 1,265,021 -0.35(-0.38%)
Aug 18, 2022 93.95 94.44 93.68 94.08 1,020,005 +0.33(+0.35%)
Aug 17, 2022 92.88 94.02 92.83 93.76 1,074,980 +0.52(+0.56%)
Aug 16, 2022 92.67 93.58 92.44 93.23 1,239,464 +0.48(+0.52%)
Aug 15, 2022 91.75 92.85 91.45 92.75 1,141,440 +1.09(+1.19%)
Aug 12, 2022 91.52 92.09 91.26 91.66 2,114,169 +0.58(+0.64%)
Aug 11, 2022 91.45 92.22 90.97 91.07 1,297,371 -0.47(-0.52%)
Aug 10, 2022 91.77 91.93 90.68 91.55 1,070,407 +0.07(+0.08%)
Aug 09, 2022 91.64 92.04 91.26 91.47 1,042,445 +0.38(+0.42%)
Aug 08, 2022 90.40 91.65 90.35 91.09 1,297,952 +1.21(+1.35%)
Aug 05, 2022 90.03 90.33 88.24 89.88 1,804,852 -0.22(-0.25%)
Aug 04, 2022 90.88 91.32 90.07 90.10 1,968,426 -0.62(-0.68%)
Aug 03, 2022 90.21 90.90 88.62 90.72 2,002,318 +0.05(+0.05%)
Aug 02, 2022 91.59 91.72 90.50 90.68 1,797,399 -0.26(-0.28%)
Aug 01, 2022 91.58 92.01 90.23 90.94 3,604,038 -0.87(-0.95%)
Jul 29, 2022 90.99 92.26 90.97 91.81 3,986,931 +0.73(+0.80%)
Jul 28, 2022 89.27 91.21 89.05 91.07 1,573,679 +2.58(+2.92%)
Jul 27, 2022 87.86 88.67 87.46 88.49 1,577,389 +0.31(+0.35%)
Jul 26, 2022 86.90 88.20 86.85 88.19 1,605,020 +1.17(+1.35%)
Jul 25, 2022 85.19 87.07 85.04 87.01 1,253,405 +1.53(+1.79%)
Jul 22, 2022 84.43 85.53 84.02 85.49 1,187,442 +1.50(+1.78%)
Jul 21, 2022 83.61 84.10 83.04 83.99 1,407,992 +0.17(+0.20%)
Jul 20, 2022 85.20 85.21 83.78 83.82 1,544,085 -1.46(-1.71%)
Jul 19, 2022 85.10 85.81 84.79 85.29 1,132,532 +0.55(+0.64%)
Jul 18, 2022 86.01 86.30 84.67 84.74 1,518,033 -1.64(-1.90%)
Jul 15, 2022 86.56 86.57 85.27 86.38 2,664,361 +0.52(+0.60%)
Jul 14, 2022 84.01 86.06 83.89 85.86 1,281,033 +0.29(+0.34%)
Jul 13, 2022 85.25 86.33 84.87 85.57 1,330,116 -0.27(-0.31%)
Jul 12, 2022 85.58 86.86 85.33 85.84 1,630,218 -0.10(-0.12%)
Jul 11, 2022 84.61 86.02 84.57 85.94 1,732,570 +0.89(+1.04%)
Jul 08, 2022 85.72 85.85 84.82 85.05 1,487,169 -0.31(-0.36%)
Jul 07, 2022 86.12 86.68 85.11 85.36 1,709,594 -0.74(-0.86%)
Jul 06, 2022 86.03 87.16 85.26 86.10 1,984,746 +0.38(+0.44%)
Jul 05, 2022 89.89 89.98 84.03 85.72 3,215,097 -4.21(-4.68%)
Jul 01, 2022 88.37 90.18 87.68 89.93 2,198,290 +1.98(+2.25%)
Jun 30, 2022 87.20 88.90 87.04 87.95 2,467,632 +0.35(+0.40%)
Jun 29, 2022 87.14 87.96 87.14 87.60 1,359,385 +0.55(+0.64%)
Jun 28, 2022 86.91 87.64 86.76 87.04 1,703,179 +0.52(+0.60%)
Jun 27, 2022 85.63 86.95 85.31 86.52 1,460,442 +0.58(+0.68%)
Jun 24, 2022 84.75 86.17 84.50 85.94 1,802,515 +1.50(+1.77%)
Jun 23, 2022 82.38 84.75 82.32 84.44 1,947,331 +2.23(+2.71%)
Jun 22, 2022 81.21 82.84 81.14 82.22 1,874,104 +0.64(+0.78%)
Jun 21, 2022 80.35 81.85 80.13 81.58 2,304,097 +1.23(+1.53%)
Jun 17, 2022 81.31 81.64 79.62 80.35 4,526,983 -0.73(-0.90%)
Jun 16, 2022 80.86 82.73 79.77 81.08 2,855,404 -0.54(-0.66%)
Jun 15, 2022 82.59 83.08 80.62 81.61 2,081,267 -0.49(-0.60%)
Jun 14, 2022 84.38 84.79 80.99 82.10 2,078,614 -2.19(-2.60%)
Jun 13, 2022 87.15 87.67 83.82 84.30 2,332,796 -3.70(-4.20%)
Jun 10, 2022 86.53 88.67 86.03 88.00 2,104,612 +0.59(+0.68%)
Jun 09, 2022 89.72 89.99 87.30 87.40 1,374,047 -2.34(-2.61%)
Jun 08, 2022 90.72 90.87 89.56 89.74 1,140,567 -1.33(-1.46%)
Jun 07, 2022 90.46 91.21 89.52 91.07 1,958,127 +0.35(+0.39%)
Jun 06, 2022 91.00 91.77 90.33 90.72 1,063,885 +0.18(+0.19%)
Jun 03, 2022 91.03 91.27 90.45 90.55 1,183,314 -0.62(-0.68%)
Jun 02, 2022 91.51 91.55 89.50 91.17 1,608,704 -0.05(-0.05%)
Jun 01, 2022 91.86 91.93 90.15 91.21 2,131,074 -0.58(-0.63%)
May 31, 2022 92.28 92.81 91.40 91.80 4,205,779 -1.22(-1.31%)
May 27, 2022 91.88 93.10 91.83 93.02 1,429,273 +0.66(+0.71%)
May 26, 2022 93.31 93.51 92.26 92.36 1,600,393 -0.42(-0.45%)
May 25, 2022 92.84 93.18 92.21 92.78 2,030,564 -0.06(-0.07%)
May 24, 2022 90.44 92.92 89.84 92.84 2,004,007 +2.51(+2.77%)
May 23, 2022 90.12 91.41 89.24 90.33 3,004,249 +1.73(+1.95%)
May 20, 2022 87.90 88.81 87.28 88.61 2,595,560 +0.92(+1.04%)
May 19, 2022 87.83 87.85 86.31 87.69 2,202,242 -0.37(-0.42%)
May 18, 2022 88.64 89.15 87.87 88.06 2,325,921 -0.26(-0.29%)
May 17, 2022 87.75 88.48 86.06 88.32 1,718,860 +1.16(+1.33%)
May 16, 2022 87.77 88.16 86.99 87.16 1,787,696 -0.33(-0.38%)
May 13, 2022 87.14 87.55 85.98 87.49 1,892,420 +0.96(+1.11%)
May 12, 2022 86.52 87.06 85.25 86.53 2,363,374 +0.06(+0.07%)
May 11, 2022 85.32 87.68 85.04 86.47 1,812,595 +1.49(+1.76%)
May 10, 2022 86.64 88.06 84.37 84.97 2,297,816 -1.59(-1.83%)
May 09, 2022 85.65 87.55 84.57 86.56 2,277,299 +0.37(+0.43%)
May 06, 2022 84.01 86.64 83.46 86.19 1,905,076 +1.21(+1.42%)
May 05, 2022 85.45 86.14 84.54 84.98 1,751,208 -0.77(-0.90%)
May 04, 2022 85.19 85.88 84.69 85.75 2,027,917 +1.12(+1.32%)
May 03, 2022 84.48 86.43 84.45 84.63 1,655,856 +0.25(+0.29%)
May 02, 2022 85.85 86.12 83.41 84.38 1,877,491 -0.67(-0.79%)
Apr 29, 2022 87.16 87.23 84.94 85.05 4,369,181 -2.48(-2.83%)
Apr 28, 2022 87.17 88.00 86.62 87.53 1,195,886 +0.65(+0.75%)
Apr 27, 2022 87.36 88.31 86.39 86.88 1,561,109 -0.39(-0.45%)
Apr 26, 2022 87.98 89.25 87.25 87.27 1,566,102 -0.82(-0.93%)
Apr 25, 2022 88.97 88.97 86.33 88.09 1,816,939 -0.40(-0.46%)
Apr 22, 2022 89.88 90.01 88.35 88.49 2,210,134 -1.56(-1.73%)
Apr 21, 2022 89.99 90.91 89.57 90.05 2,086,468 -0.20(-0.22%)
Apr 20, 2022 90.47 91.00 90.23 90.25 1,465,622 +0.37(+0.41%)
Apr 19, 2022 89.34 90.10 89.03 89.89 1,235,160 +0.98(+1.10%)
Apr 18, 2022 90.24 90.44 88.54 88.91 1,094,004 -1.00(-1.11%)
Apr 14, 2022 90.12 90.42 89.63 89.91 1,387,559 +0.12(+0.13%)
Apr 13, 2022 89.88 89.96 89.02 89.79 1,954,946 +0.09(+0.10%)
Apr 12, 2022 88.13 89.86 87.77 89.69 2,908,336 +1.10(+1.24%)
Apr 11, 2022 89.08 89.74 88.24 88.59 2,029,366 -1.20(-1.34%)
Apr 08, 2022 89.88 90.05 88.52 89.80 1,686,030 +0.32(+0.36%)
Apr 07, 2022 90.24 90.47 89.07 89.47 2,132,745 -0.77(-0.85%)
Apr 06, 2022 88.58 90.37 88.13 90.24 2,000,858 +2.06(+2.34%)
Apr 05, 2022 87.58 88.96 87.58 88.18 1,685,211 +0.64(+0.73%)
Apr 04, 2022 87.79 87.79 86.20 87.54 2,064,375 -0.61(-0.69%)
Apr 01, 2022 86.54 88.14 85.84 88.14 2,079,230 +1.31(+1.51%)
Mar 31, 2022 86.83 87.80 86.61 86.83 2,261,056 -0.05(-0.05%)
Mar 30, 2022 85.89 86.90 85.48 86.88 1,474,519 +1.11(+1.29%)
Mar 29, 2022 85.37 85.92 84.84 85.77 1,400,162 +0.43(+0.51%)
Mar 28, 2022 85.14 85.41 84.15 85.34 1,292,214 +0.34(+0.40%)
Mar 25, 2022 84.08 85.25 83.92 85.00 1,708,731 +1.16(+1.39%)
Mar 24, 2022 82.96 83.85 82.39 83.83 1,595,080 +1.35(+1.63%)
Mar 23, 2022 82.09 83.01 81.30 82.49 1,379,421 +0.60(+0.73%)
Mar 22, 2022 82.38 82.42 81.12 81.89 1,575,873 -0.26(-0.31%)
Mar 21, 2022 81.81 82.91 81.76 82.15 1,360,359 +0.80(+0.98%)
Mar 18, 2022 82.49 82.54 80.80 81.35 3,740,949 -1.20(-1.46%)
Mar 17, 2022 82.33 83.04 81.70 82.55 2,086,779 +0.34(+0.41%)
Mar 16, 2022 82.67 82.85 81.10 82.21 1,800,832 -0.70(-0.84%)
Mar 15, 2022 82.93 83.28 82.31 82.91 1,684,841 +0.81(+0.98%)
Mar 14, 2022 82.58 82.89 81.44 82.10 1,573,795 +0.17(+0.20%)
Mar 11, 2022 81.91 83.11 81.77 81.94 1,532,907 -0.12(-0.15%)
Mar 10, 2022 80.75 82.27 80.72 82.05 1,475,197 +1.00(+1.23%)
Mar 09, 2022 82.11 82.38 80.85 81.05 1,661,973 -0.34(-0.42%)
Mar 08, 2022 82.95 83.44 81.39 81.39 1,684,956 -1.27(-1.54%)
Mar 07, 2022 82.47 82.80 81.33 82.67 1,972,612 +0.24(+0.29%)
Mar 04, 2022 80.71 82.45 80.56 82.43 1,912,806 +1.46(+1.80%)
Mar 03, 2022 79.79 81.08 79.76 80.97 1,852,371 +1.27(+1.59%)
Mar 02, 2022 78.42 80.32 78.42 79.71 1,884,951 +1.40(+1.79%)
Mar 01, 2022 79.09 79.92 77.32 78.30 2,314,003 -0.36(-0.45%)
Feb 28, 2022 78.04 78.99 77.86 78.66 2,659,898 -0.16(-0.20%)
Feb 25, 2022 77.29 79.17 77.88 78.82 2,054,210 +2.41(+3.16%)
Feb 24, 2022 76.99 77.40 74.78 76.41 2,703,325 -1.00(-1.29%)
Feb 23, 2022 77.96 78.35 77.29 77.40 2,602,376 -0.32(-0.41%)
Feb 22, 2022 77.70 78.22 76.39 77.73 2,597,694 +0.13(+0.17%)
Feb 18, 2022 77.60 0 +2.90(+3.88%)
Feb 17, 2022 74.53 75.10 73.74 74.70 2,114,262 +0.34(+0.46%)
Feb 16, 2022 74.52 74.81 73.47 74.36 2,689,716 -0.26(-0.34%)
Feb 15, 2022 75.77 76.02 74.21 74.62 1,383,383 -0.80(-1.06%)
Feb 14, 2022 76.64 76.95 74.59 75.41 2,092,833 -1.13(-1.47%)
Feb 11, 2022 76.50 77.16 76.08 76.54 1,839,799 +0.21(+0.27%)
Feb 10, 2022 77.80 78.06 76.15 76.33 1,752,698 -2.13(-2.72%)
Feb 09, 2022 78.91 79.19 78.30 78.47 1,609,112 -0.04(-0.05%)
Feb 08, 2022 78.89 79.13 78.29 78.50 1,764,011 -0.16(-0.21%)
Feb 07, 2022 78.31 78.95 77.57 78.67 1,936,426 +0.46(+0.59%)
Feb 04, 2022 78.31 79.01 77.46 78.20 2,838,901 -0.82(-1.03%)
Feb 03, 2022 79.01 79.02 1,522,140 -0.15(-0.18%)
Feb 02, 2022 77.86 79.24 77.69 79.17 1,979,757 +1.00(+1.28%)
Feb 01, 2022 78.82 79.21 77.33 78.17 2,579,666 -0.36(-0.46%)
Jan 31, 2022 77.21 78.62 78.53 6,115,237 +1.65(+2.15%)
Jan 28, 2022 75.18 76.96 74.67 76.88 2,769,386 +1.70(+2.26%)
Jan 27, 2022 74.62 75.79 74.40 75.18 3,182,320 +1.25(+1.70%)
Jan 26, 2022 74.32 74.90 73.38 73.92 4,726,086 -0.39(-0.53%)
Jan 25, 2022 73.89 75.13 73.85 74.32 3,351,468 -0.16(-0.22%)
Jan 24, 2022 74.94 75.71 72.78 74.48 4,240,690 -0.61(-0.81%)
Jan 21, 2022 75.07 76.05 74.74 75.09 4,647,902 +0.56(+0.76%)
Jan 20, 2022 74.38 75.21 73.97 74.52 3,001,878 -0.10(-0.13%)
Jan 19, 2022 74.58 75.38 74.12 74.62 2,175,670 +0.15(+0.20%)
Jan 18, 2022 75.22 75.34 73.90 74.48 3,592,365 -1.39(-1.83%)
Jan 14, 2022 75.87 0 -0.38(-0.50%)
Jan 13, 2022 75.52 76.54 75.25 76.25 1,744,516 +0.68(+0.90%)
Jan 12, 2022 75.09 75.63 74.79 75.57 2,363,973 +0.11(+0.14%)
Jan 11, 2022 76.99 77.29 74.58 75.46 3,264,265 -1.55(-2.02%)
Jan 10, 2022 77.89 78.29 76.75 77.01 4,260,977 -0.81(-1.04%)
Jan 07, 2022 77.23 78.19 76.76 77.82 4,103,260 +0.27(+0.35%)
Jan 06, 2022 78.17 78.25 77.13 77.55 4,229,242 -0.16(-0.21%)
Jan 05, 2022 77.21 78.35 77.17 77.71 3,955,298 +0.53(+0.68%)
Jan 04, 2022 77.09 78.05 76.93 77.19 3,131,470 -0.15(-0.19%)
Jan 03, 2022 77.53 77.60 76.32 77.33 1,596,801 -0.17(-0.22%)
Dec 31, 2021 77.25 77.76 76.91 77.50 1,153,703 +0.13(+0.16%)
Dec 30, 2021 77.41 77.57 76.90 77.38 1,537,318 +0.07(+0.09%)
Dec 29, 2021 76.82 77.38 76.55 77.30 1,478,755 +0.64(+0.83%)
Dec 28, 2021 76.06 76.68 75.95 76.67 865,942 +0.61(+0.80%)
Dec 27, 2021 75.90 76.24 75.68 76.06 1,072,482 -0.04(-0.05%)
Dec 23, 2021 76.39 76.61 75.98 76.10 1,445,989 -0.07(-0.10%)
Dec 22, 2021 75.71 76.25 75.52 76.17 5,216,672 +0.44(+0.58%)
Dec 21, 2021 76.72 76.88 75.44 75.73 1,506,161 -0.61(-0.80%)
Dec 20, 2021 75.61 76.53 75.09 76.34 1,753,031 +0.20(+0.26%)
Dec 17, 2021 77.00 77.33 75.98 76.14 5,268,586 -0.79(-1.03%)
Dec 16, 2021 76.53 77.41 75.96 76.93 2,126,894 +0.15(+0.20%)
Dec 15, 2021 75.61 76.90 75.50 76.78 2,866,183 +1.23(+1.62%)
Dec 14, 2021 75.93 76.25 75.31 75.55 1,686,689 -0.27(-0.36%)
Dec 13, 2021 74.96 76.29 74.85 75.82 4,365,357 +0.78(+1.04%)
Dec 10, 2021 74.42 75.19 74.09 75.04 1,680,073 +0.84(+1.14%)
Dec 09, 2021 74.21 74.43 73.08 74.20 5,142,734 +0.14(+0.18%)
Dec 08, 2021 74.25 74.69 73.62 74.06 1,584,541 -0.03(-0.04%)
Dec 07, 2021 73.63 74.22 73.33 74.09 2,269,577 +0.19(+0.26%)
Dec 06, 2021 73.58 74.52 73.43 73.90 3,129,488 +0.74(+1.02%)
Dec 03, 2021 71.81 73.18 71.50 73.15 2,882,828 +1.67(+2.34%)
Dec 02, 2021 71.16 72.11 71.01 71.48 2,014,783 +0.68(+0.96%)
Dec 01, 2021 70.85 72.28 70.40 70.80 1,954,261 +0.27(+0.39%)
Nov 30, 2021 72.35 72.60 70.53 70.53 5,756,302 -2.46(-3.37%)
Nov 29, 2021 71.79 73.13 71.42 72.99 3,373,796 +1.53(+2.14%)
Nov 26, 2021 71.62 72.57 71.42 71.46 1,472,238 -0.50(-0.69%)
Nov 24, 2021 72.08 72.27 71.62 71.96 1,427,571 +0.05(+0.06%)
Nov 23, 2021 71.47 72.30 71.35 71.92 1,708,818 +0.55(+0.76%)
Nov 22, 2021 70.77 72.10 70.49 71.37 2,090,788 +0.49(+0.69%)
Nov 19, 2021 70.62 71.25 70.55 70.88 2,026,817 +0.34(+0.48%)
Nov 18, 2021 70.22 70.65 69.42 70.55 1,915,365 +0.15(+0.21%)
Nov 17, 2021 70.29 70.54 69.81 70.40 1,763,310 -0.02(-0.03%)
Nov 16, 2021 70.93 71.28 70.40 70.42 1,308,072 -0.43(-0.61%)
Nov 15, 2021 69.89 70.89 69.66 70.85 2,090,548 +1.46(+2.10%)
Nov 12, 2021 69.81 69.81 69.28 69.39 3,764,733 -0.39(-0.55%)
Nov 11, 2021 69.87 70.05 69.25 69.78 1,741,994 -0.34(-0.49%)
Nov 10, 2021 70.16 70.12 2,607,528 +0.12(+0.17%)
Nov 09, 2021 69.53 70.18 69.46 70.00 1,877,012 +0.70(+1.01%)
Nov 08, 2021 70.16 70.20 69.03 69.30 2,689,174 -1.04(-1.48%)
Nov 05, 2021 69.52 70.87 69.52 70.35 4,059,882 +1.74(+2.53%)
Nov 04, 2021 69.14 69.53 67.93 68.61 2,365,961 -0.63(-0.91%)
Nov 03, 2021 68.50 69.45 68.30 69.24 2,416,742 +0.49(+0.71%)
Nov 02, 2021 68.53 68.99 67.82 68.75 2,197,436 +0.30(+0.43%)
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.