Consolidated Edison (NY: ED )

80.53 USD +1.84 (+2.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 79.65 79.92 77.64 77.64 5,228,969 -2.71(-3.37%)
Nov 29, 2021 79.03 80.50 78.62 80.35 3,064,724 +1.68(+2.14%)
Nov 26, 2021 78.84 79.89 78.62 78.67 1,337,367 -0.55(-0.69%)
Nov 24, 2021 79.35 79.56 78.84 79.22 1,296,792 +0.05(+0.06%)
Nov 23, 2021 78.68 79.59 78.55 79.17 1,552,274 +0.60(+0.76%)
Nov 22, 2021 77.91 79.37 77.60 78.57 1,899,252 +0.54(+0.69%)
Nov 19, 2021 77.74 78.43 77.66 78.03 1,841,141 +0.37(+0.48%)
Nov 18, 2021 77.30 77.77 76.42 77.66 1,739,899 +0.16(+0.21%)
Nov 17, 2021 77.38 77.65 76.85 77.50 1,601,774 -0.02(-0.03%)
Nov 16, 2021 78.08 78.47 77.50 77.52 1,188,240 -1.25(-1.59%)
Nov 15, 2021 77.70 78.81 77.45 78.77 1,880,350 +1.62(+2.10%)
Nov 12, 2021 77.61 77.61 77.02 77.15 3,386,200 -0.43(-0.55%)
Nov 11, 2021 77.68 77.88 76.99 77.58 1,566,842 -0.38(-0.49%)
Nov 10, 2021 78.00 77.96 2,345,349 +0.13(+0.17%)
Nov 09, 2021 77.30 78.02 77.22 77.83 1,688,284 +0.78(+1.01%)
Nov 08, 2021 78.00 78.05 76.75 77.05 2,418,786 -1.16(-1.48%)
Nov 05, 2021 77.29 78.79 77.29 78.21 3,651,673 +1.93(+2.53%)
Nov 04, 2021 76.87 77.30 75.52 76.28 2,128,071 -0.70(-0.91%)
Nov 03, 2021 76.16 77.21 75.94 76.98 2,173,746 +0.54(+0.71%)
Nov 02, 2021 76.19 76.70 75.40 76.44 1,976,491 +0.33(+0.43%)
Nov 01, 2021 75.40 76.67 75.61 76.11 1,659,845 +0.71(+0.94%)
Oct 29, 2021 76.29 76.59 75.17 75.40 2,475,758 -0.89(-1.17%)
Oct 28, 2021 76.12 76.50 75.84 76.29 1,319,978 +0.30(+0.39%)
Oct 27, 2021 76.63 76.63 75.72 75.99 1,581,774 -0.29(-0.38%)
Oct 26, 2021 75.88 76.28 1,625,616 +0.40(+0.53%)
Oct 25, 2021 75.90 76.28 75.50 75.88 1,637,529 -0.21(-0.28%)
Oct 22, 2021 75.73 76.33 75.62 76.09 1,248,910 +0.65(+0.86%)
Oct 21, 2021 75.63 75.83 75.04 75.44 1,519,571 -0.07(-0.09%)
Oct 20, 2021 74.00 75.61 73.84 75.51 2,198,723 +1.78(+2.41%)
Oct 19, 2021 73.35 73.76 72.89 73.73 1,986,538 +0.84(+1.15%)
Oct 18, 2021 72.99 73.32 72.05 72.89 6,172,247 -1.58(-2.12%)
Oct 15, 2021 75.60 75.75 74.27 74.47 16,582,158 -1.20(-1.59%)
Oct 14, 2021 76.01 76.41 75.59 75.67 3,854,092 -0.38(-0.50%)
Oct 13, 2021 75.58 76.38 75.39 76.05 3,608,851 +0.36(+0.48%)
Oct 12, 2021 73.94 76.09 73.75 75.69 4,354,388 +1.77(+2.39%)
Oct 11, 2021 75.68 76.55 73.91 73.92 7,765,698 +0.45(+0.61%)
Oct 08, 2021 74.22 74.32 73.40 73.47 1,788,511 -0.91(-1.22%)
Oct 07, 2021 74.70 75.30 74.22 74.38 1,624,561 -0.23(-0.31%)
Oct 06, 2021 72.92 74.66 72.70 74.61 2,695,996 +1.57(+2.15%)
Oct 05, 2021 73.30 73.49 72.71 73.04 2,160,503 -0.18(-0.25%)
Oct 04, 2021 71.55 73.48 71.52 73.22 2,150,540 +1.62(+2.26%)
Oct 01, 2021 73.29 73.29 71.54 71.60 2,237,367 -0.99(-1.36%)
Sep 30, 2021 73.38 73.67 72.62 72.59 2,752,059 -0.86(-1.17%)
Sep 29, 2021 72.08 74.03 72.08 73.45 1,499,335 +1.29(+1.79%)
Sep 28, 2021 72.73 72.90 71.86 72.16 2,258,823 -0.37(-0.51%)
Sep 27, 2021 73.29 74.17 72.47 72.53 1,871,290 -0.47(-0.64%)
Sep 24, 2021 72.97 73.70 72.91 73.00 1,734,639 -0.11(-0.15%)
Sep 23, 2021 73.20 73.89 72.99 73.11 1,606,383 -0.14(-0.19%)
Sep 22, 2021 73.25 73.70 72.67 73.25 1,865,775 +0.20(+0.27%)
Sep 21, 2021 73.25 74.01 72.96 73.05 1,570,466 -0.26(-0.35%)
Sep 20, 2021 73.09 74.37 72.81 73.31 2,743,235 +0.24(+0.33%)
Sep 17, 2021 73.11 73.94 72.93 73.07 7,274,502 -0.59(-0.80%)
Sep 16, 2021 74.08 74.49 73.59 73.66 1,979,927 -0.33(-0.45%)
Sep 15, 2021 73.98 74.88 73.85 73.99 2,766,653 -0.20(-0.27%)
Sep 14, 2021 74.69 74.87 73.95 74.19 2,048,378 -0.22(-0.30%)
Sep 13, 2021 75.35 75.73 74.20 74.41 2,416,225 -0.28(-0.37%)
Sep 10, 2021 76.08 76.27 74.66 74.69 2,148,770 -1.69(-2.21%)
Sep 09, 2021 76.80 76.94 76.30 76.38 1,925,691 -0.54(-0.70%)
Sep 08, 2021 74.96 77.05 74.77 76.92 2,427,594 +2.04(+2.72%)
Sep 07, 2021 76.33 76.46 74.82 74.88 1,828,921 -1.42(-1.86%)
Sep 03, 2021 77.13 77.19 76.28 76.30 1,948,017 -0.83(-1.08%)
Sep 02, 2021 76.66 77.13 76.62 77.13 1,483,388 +0.69(+0.90%)
Sep 01, 2021 75.51 76.65 75.46 76.44 2,834,444 +0.99(+1.31%)
Aug 31, 2021 75.66 76.11 75.24 75.45 3,234,475 -0.25(-0.33%)
Aug 30, 2021 75.72 76.03 75.50 75.70 1,938,134 +0.06(+0.08%)
Aug 27, 2021 75.34 75.69 75.09 75.64 1,547,705 +0.42(+0.56%)
Aug 26, 2021 75.00 75.36 74.66 75.22 1,592,595 -0.05(-0.07%)
Aug 25, 2021 74.95 75.53 74.47 75.27 1,674,272 +0.25(+0.33%)
Aug 24, 2021 75.72 75.75 74.73 75.02 1,575,417 -0.77(-1.02%)
Aug 23, 2021 76.95 76.95 75.62 75.79 1,655,579 -1.16(-1.51%)
Aug 20, 2021 76.52 77.25 76.07 76.95 1,834,008 +0.26(+0.34%)
Aug 19, 2021 76.76 77.57 76.56 76.69 1,558,556 +0.09(+0.12%)
Aug 18, 2021 77.24 77.38 76.25 76.60 1,710,241 -0.64(-0.83%)
Aug 17, 2021 77.45 77.57 76.36 77.24 1,737,724 -1.01(-1.29%)
Aug 16, 2021 77.92 78.76 77.62 78.25 2,077,616 +0.51(+0.66%)
Aug 13, 2021 77.33 78.00 77.07 77.74 1,448,685 +0.49(+0.63%)
Aug 12, 2021 77.28 77.85 77.03 77.25 2,388,613 +0.13(+0.17%)
Aug 11, 2021 76.54 77.33 76.47 77.12 1,522,200 +0.72(+0.94%)
Aug 10, 2021 76.20 76.76 75.74 76.40 1,938,547 +0.33(+0.43%)
Aug 09, 2021 75.79 76.10 75.36 76.07 1,386,273 +0.55(+0.73%)
Aug 06, 2021 75.30 76.31 74.36 75.52 2,218,217 +0.20(+0.27%)
Aug 05, 2021 74.71 75.32 74.19 75.32 1,740,021 +0.45(+0.60%)
Aug 04, 2021 74.52 74.94 73.93 74.87 1,862,997 +0.02(+0.03%)
Aug 03, 2021 74.50 75.46 74.20 74.85 1,439,906 +0.35(+0.47%)
Aug 02, 2021 73.97 74.77 73.94 74.50 1,495,605 +0.73(+0.99%)
Jul 30, 2021 74.68 75.32 73.46 73.77 4,354,220 -0.75(-1.01%)
Jul 29, 2021 74.57 74.80 74.04 74.52 1,381,474 -0.07(-0.09%)
Jul 28, 2021 75.51 75.60 74.01 74.59 1,522,755 -0.94(-1.24%)
Jul 27, 2021 73.87 75.70 73.43 75.53 1,625,468 +1.57(+2.12%)
Jul 26, 2021 74.24 74.51 73.63 73.96 1,477,643 -0.22(-0.30%)
Jul 23, 2021 73.23 74.21 73.10 74.18 1,403,118 +1.14(+1.56%)
Jul 22, 2021 72.85 73.27 72.44 73.04 1,754,270 +0.26(+0.36%)
Jul 21, 2021 73.61 73.93 72.71 72.78 1,601,323 -0.79(-1.07%)
Jul 20, 2021 72.63 74.63 72.62 73.57 3,083,054 -0.20(-0.27%)
Jul 19, 2021 74.94 75.65 72.93 73.77 2,450,316 -1.16(-1.55%)
Jul 16, 2021 74.50 75.26 74.25 74.93 2,100,299 +0.57(+0.77%)
Jul 15, 2021 73.18 74.38 73.01 74.36 2,135,569 +1.17(+1.60%)
Jul 14, 2021 72.46 73.42 72.07 73.19 2,206,579 +0.56(+0.77%)
Jul 13, 2021 73.28 73.54 72.50 72.63 1,992,393 -0.73(-1.00%)
Jul 12, 2021 73.23 73.65 72.85 73.36 1,154,261 +0.06(+0.08%)
Jul 09, 2021 73.60 73.83 72.77 73.30 1,932,241 -0.06(-0.08%)
Jul 08, 2021 73.35 74.15 73.04 73.36 2,445,226 +0.02(+0.03%)
Jul 07, 2021 72.73 73.35 72.40 73.34 1,805,183 +0.40(+0.55%)
Jul 06, 2021 72.38 72.98 71.57 72.94 1,940,780 +0.47(+0.65%)
Jul 02, 2021 72.56 72.66 72.20 72.47 1,117,037 -0.07(-0.10%)
Jul 01, 2021 71.87 72.73 71.17 72.54 2,297,423 +0.82(+1.14%)
Jun 30, 2021 72.10 72.25 71.55 71.72 2,270,457 -0.33(-0.46%)
Jun 29, 2021 73.50 73.68 71.86 72.05 2,551,082 -1.77(-2.40%)
Jun 28, 2021 73.87 74.33 73.59 73.82 2,285,288 -0.05(-0.07%)
Jun 25, 2021 73.37 73.95 73.27 73.87 2,076,243 +0.44(+0.60%)
Jun 24, 2021 73.46 73.62 73.06 73.43 1,610,982 -0.04(-0.05%)
Jun 23, 2021 74.33 74.49 73.04 73.47 2,168,993 -0.99(-1.33%)
Jun 22, 2021 75.07 75.38 74.39 74.46 2,235,089 -0.73(-0.97%)
Jun 21, 2021 74.62 75.34 74.41 75.19 2,609,262 +0.70(+0.94%)
Jun 18, 2021 76.05 76.05 74.38 74.49 3,831,375 -1.79(-2.35%)
Jun 17, 2021 76.28 76.67 75.99 76.28 2,657,962 +0.06(+0.08%)
Jun 16, 2021 77.17 77.61 76.14 76.22 2,930,106 -1.53(-1.97%)
Jun 15, 2021 77.75 78.49 77.30 77.75 1,991,143 +0.00(+0.00%)
Jun 14, 2021 77.19 77.83 76.95 77.75 1,451,497 +0.52(+0.67%)
Jun 11, 2021 77.00 77.33 76.68 77.23 1,297,865 +0.19(+0.25%)
Jun 10, 2021 76.88 77.25 76.59 77.04 1,217,415 +0.16(+0.21%)
Jun 09, 2021 76.54 76.94 76.31 76.88 1,238,724 +0.59(+0.77%)
Jun 08, 2021 77.26 77.39 76.21 76.29 1,497,543 -1.02(-1.32%)
Jun 07, 2021 77.41 77.55 77.14 77.31 961,016 +0.07(+0.09%)
Jun 04, 2021 77.55 77.78 77.22 77.24 1,418,940 -0.02(-0.03%)
Jun 03, 2021 76.61 77.44 76.46 77.26 3,276,952 +0.47(+0.61%)
Jun 02, 2021 76.51 77.45 76.28 76.79 2,678,862 +0.36(+0.47%)
Jun 01, 2021 77.46 77.49 76.40 76.43 1,745,653 -0.81(-1.05%)
May 28, 2021 77.19 77.49 76.98 77.24 1,629,027 +0.37(+0.48%)
May 27, 2021 78.00 78.07 76.51 76.87 2,866,815 -1.13(-1.45%)
May 26, 2021 77.66 78.23 77.56 78.00 1,466,101 +0.19(+0.24%)
May 25, 2021 78.28 78.43 77.29 77.81 1,090,663 -0.57(-0.73%)
May 24, 2021 79.17 79.35 78.32 78.38 1,344,337 -0.58(-0.73%)
May 21, 2021 78.48 79.08 78.35 78.96 3,270,345 +0.54(+0.69%)
May 20, 2021 78.13 79.34 78.13 78.42 1,810,856 +0.44(+0.56%)
May 19, 2021 77.69 78.06 77.12 77.98 2,784,541 +0.24(+0.31%)
May 18, 2021 77.88 78.10 77.24 77.74 2,344,110 -0.99(-1.26%)
May 17, 2021 79.08 79.90 78.72 78.73 2,743,817 -0.24(-0.30%)
May 14, 2021 79.61 80.10 78.87 78.97 1,535,564 -0.31(-0.39%)
May 13, 2021 77.63 79.82 77.63 79.28 2,065,732 +1.38(+1.77%)
May 12, 2021 79.49 79.54 77.76 77.90 2,054,424 -1.44(-1.81%)
May 11, 2021 80.34 80.34 78.56 79.34 1,954,682 -0.51(-0.64%)
May 10, 2021 78.40 80.43 78.40 79.85 2,391,055 +1.76(+2.25%)
May 07, 2021 78.12 80.13 78.09 78.09 2,656,447 +0.23(+0.30%)
May 06, 2021 77.20 77.99 76.57 77.86 1,793,214 +0.97(+1.26%)
May 05, 2021 77.00 78.33 76.09 76.89 1,929,235 -1.23(-1.57%)
May 04, 2021 77.92 78.63 77.57 78.12 1,526,079 +0.37(+0.48%)
May 03, 2021 77.50 78.67 77.35 77.75 1,517,493 +0.34(+0.44%)
Apr 30, 2021 77.05 77.43 76.25 77.41 1,961,900 +0.70(+0.91%)
Apr 29, 2021 76.08 76.99 76.08 76.71 3,188,067 +0.50(+0.66%)
Apr 28, 2021 76.52 76.68 75.82 76.21 1,374,369 +0.02(+0.03%)
Apr 27, 2021 76.90 76.94 76.12 76.19 1,592,960 -0.68(-0.88%)
Apr 26, 2021 77.45 77.63 76.65 76.87 1,546,951 -0.58(-0.75%)
Apr 23, 2021 78.10 78.28 77.39 77.45 1,349,500 -0.66(-0.84%)
Apr 22, 2021 78.18 78.43 77.72 78.11 1,490,815 -0.25(-0.32%)
Apr 21, 2021 79.49 79.75 78.27 78.36 1,860,870 -0.99(-1.25%)
Apr 20, 2021 78.50 79.80 78.35 79.35 2,589,928 +1.00(+1.28%)
Apr 19, 2021 78.48 78.57 77.64 78.35 1,716,657 +0.14(+0.18%)
Apr 16, 2021 77.47 78.48 77.38 78.21 2,229,700 +1.02(+1.32%)
Apr 15, 2021 75.96 77.24 75.96 77.19 3,009,228 +1.03(+1.35%)
Apr 14, 2021 75.57 76.18 75.32 76.16 1,408,602 +0.29(+0.38%)
Apr 13, 2021 75.01 76.06 74.82 75.87 1,855,091 +0.55(+0.73%)
Apr 12, 2021 75.35 76.00 75.12 75.32 1,454,684 +0.15(+0.20%)
Apr 09, 2021 75.00 75.60 75.00 75.17 1,680,500 +0.05(+0.07%)
Apr 08, 2021 75.65 75.71 75.03 75.12 1,855,480 -0.19(-0.25%)
Apr 07, 2021 75.76 76.07 74.94 75.31 1,487,822 -0.38(-0.50%)
Apr 06, 2021 74.99 75.69 74.75 75.69 1,255,067 +0.41(+0.54%)
Apr 05, 2021 74.40 75.54 74.36 75.28 1,818,046 +0.99(+1.33%)
Apr 01, 2021 74.51 74.74 73.82 74.29 2,038,300 -0.51(-0.68%)
Mar 31, 2021 74.12 74.94 74.10 74.80 3,505,843 +0.42(+0.56%)
Mar 30, 2021 75.25 75.28 73.94 74.38 1,594,859 -1.07(-1.42%)
Mar 29, 2021 74.44 76.05 74.26 75.45 1,724,523 +1.01(+1.36%)
Mar 26, 2021 73.90 74.50 73.45 74.44 1,649,100 +0.17(+0.23%)
Mar 25, 2021 73.93 74.74 73.35 74.27 2,039,486 +0.84(+1.14%)
Mar 24, 2021 72.76 73.94 72.56 73.43 2,049,111 +0.19(+0.26%)
Mar 23, 2021 71.94 73.40 71.89 73.24 3,325,191 +1.19(+1.65%)
Mar 22, 2021 71.81 72.25 71.40 72.05 3,343,534 -0.25(-0.35%)
Mar 19, 2021 72.58 72.87 71.68 72.30 5,562,600 +0.08(+0.11%)
Mar 18, 2021 71.92 72.82 71.54 72.22 3,839,534 +0.43(+0.60%)
Mar 17, 2021 72.25 72.93 71.73 71.79 4,615,284 -0.29(-0.40%)
Mar 16, 2021 71.30 72.31 71.22 72.08 2,775,413 +0.26(+0.36%)
Mar 15, 2021 71.26 72.22 71.23 71.82 3,187,404 +0.88(+1.24%)
Mar 12, 2021 70.38 71.37 70.18 70.94 2,896,500 +1.12(+1.60%)
Mar 11, 2021 69.93 70.56 69.57 69.82 3,594,156 -0.55(-0.78%)
Mar 10, 2021 69.83 71.02 69.44 70.37 3,268,511 +0.68(+0.98%)
Mar 09, 2021 69.10 69.97 68.86 69.69 3,907,959 +0.19(+0.27%)
Mar 08, 2021 68.82 70.04 68.33 69.50 2,990,210 +1.20(+1.76%)
Mar 05, 2021 67.36 68.67 66.82 68.30 3,702,700 +1.34(+2.00%)
Mar 04, 2021 67.50 69.03 66.79 66.96 2,846,722 -0.47(-0.70%)
Mar 03, 2021 66.83 67.62 66.40 67.43 1,999,294 +0.35(+0.52%)
Mar 02, 2021 67.13 67.65 66.31 67.08 2,253,354 +0.04(+0.06%)
Mar 01, 2021 66.13 67.60 66.06 67.04 4,424,316 +1.39(+2.12%)
Feb 26, 2021 67.19 67.62 65.56 65.65 4,072,500 -1.50(-2.23%)
Feb 25, 2021 66.70 67.35 66.61 67.15 2,200,264 +0.50(+0.75%)
Feb 24, 2021 67.74 67.90 66.59 66.65 3,339,477 -1.02(-1.51%)
Feb 23, 2021 68.57 68.70 67.31 67.67 3,356,754 -0.30(-0.44%)
Feb 22, 2021 67.75 68.08 66.63 67.97 3,936,902 -0.21(-0.31%)
Feb 19, 2021 69.42 69.64 67.94 68.18 4,358,700 -1.84(-2.63%)
Feb 18, 2021 70.00 70.45 69.81 70.02 3,041,905 -0.14(-0.20%)
Feb 17, 2021 70.16 70.52 69.69 70.16 1,659,507 +0.11(+0.16%)
Feb 16, 2021 70.26 70.49 69.40 70.05 2,264,351 -1.01(-1.42%)
Feb 12, 2021 71.87 72.09 70.70 71.06 1,595,600 -0.76(-1.06%)
Feb 11, 2021 72.31 72.42 71.66 71.82 1,792,013 -0.49(-0.68%)
Feb 10, 2021 71.80 72.32 71.38 72.31 1,410,790 +0.96(+1.35%)
Feb 09, 2021 71.52 71.64 70.47 71.35 1,447,559 +0.07(+0.10%)
Feb 08, 2021 71.78 71.96 71.03 71.28 1,817,631 -0.22(-0.31%)
Feb 05, 2021 71.02 71.85 70.62 71.50 1,642,300 +0.91(+1.29%)
Feb 04, 2021 70.60 71.00 70.03 70.59 2,390,920 +0.08(+0.11%)
Feb 03, 2021 70.02 70.86 70.00 70.51 1,767,207 +0.25(+0.36%)
Feb 02, 2021 70.90 72.04 70.20 70.26 2,185,061 -0.49(-0.69%)
Feb 01, 2021 70.78 71.58 69.52 70.75 2,410,835 -0.03(-0.04%)
Jan 29, 2021 70.07 71.42 69.52 70.78 6,527,600 +0.57(+0.81%)
Jan 28, 2021 71.31 72.00 70.04 70.21 3,986,226 -1.33(-1.86%)
Jan 27, 2021 69.92 73.09 69.72 71.54 5,693,730 +1.26(+1.79%)
Jan 26, 2021 70.60 70.64 69.72 70.28 2,260,987 -0.36(-0.51%)
Jan 25, 2021 68.70 70.68 68.63 70.64 3,094,422 +1.81(+2.63%)
Jan 22, 2021 68.41 69.09 67.86 68.83 2,365,000 -0.32(-0.46%)
Jan 21, 2021 69.04 69.90 68.94 69.15 2,241,641 -0.79(-1.13%)
Jan 20, 2021 68.98 70.18 68.87 69.94 2,784,040 +0.46(+0.66%)
Jan 19, 2021 69.82 69.91 68.94 69.48 2,554,956 -0.12(-0.17%)
Jan 15, 2021 68.26 69.67 68.04 69.60 2,139,600 +1.14(+1.67%)
Jan 14, 2021 69.87 69.95 68.35 68.46 4,222,932 -1.15(-1.65%)
Jan 13, 2021 68.12 69.74 68.00 69.61 1,930,577 +1.69(+2.49%)
Jan 12, 2021 68.43 68.65 66.92 67.92 2,766,098 -0.81(-1.18%)
Jan 11, 2021 69.70 70.10 68.25 68.73 2,773,087 -1.20(-1.72%)
Jan 08, 2021 70.40 70.40 69.52 69.93 2,504,200 +0.02(+0.03%)
Jan 07, 2021 71.30 71.49 69.82 69.91 3,064,288 -1.45(-2.03%)
Jan 06, 2021 70.00 71.67 69.91 71.36 2,417,226 +1.49(+2.13%)
Jan 05, 2021 70.70 70.94 69.61 69.87 2,192,220 -0.79(-1.12%)
Jan 04, 2021 72.27 72.36 70.22 70.66 2,488,699 -1.61(-2.23%)
Dec 31, 2020 72.27 72.27 72.27 1,509,816 +1.25(+1.76%)
Dec 30, 2020 70.77 71.25 70.59 71.02 1,509,816 +0.26(+0.37%)
Dec 29, 2020 71.55 71.81 70.59 70.76 1,472,138 -0.50(-0.70%)
Dec 28, 2020 70.71 71.59 70.60 71.26 2,107,262 +0.82(+1.16%)
Dec 24, 2020 70.23 70.46 69.65 70.44 843,500 +0.37(+0.53%)
Dec 23, 2020 70.01 71.25 69.89 70.07 2,829,334 +0.42(+0.60%)
Dec 22, 2020 69.87 69.87 69.29 69.65 2,362,582 -0.30(-0.43%)
Dec 21, 2020 70.68 70.95 69.28 69.95 4,621,886 -1.20(-1.69%)
Dec 18, 2020 71.86 72.49 70.68 71.15 6,443,800 -0.47(-0.66%)
Dec 17, 2020 72.10 72.86 71.60 71.62 2,229,487 -0.13(-0.18%)
Dec 16, 2020 73.06 73.49 71.55 71.75 3,596,141 -1.25(-1.71%)
Dec 15, 2020 72.79 73.57 72.37 73.00 3,451,111 +0.59(+0.81%)
Dec 14, 2020 73.75 74.27 72.31 72.41 4,118,831 -0.75(-1.03%)
Dec 11, 2020 72.96 74.11 72.89 73.16 4,566,200 -0.19(-0.26%)
Dec 10, 2020 74.23 74.50 73.06 73.35 3,525,811 -0.89(-1.20%)
Dec 09, 2020 74.52 74.91 73.55 74.24 2,905,619 -0.32(-0.43%)
Dec 08, 2020 74.55 75.29 74.12 74.56 2,623,176 -0.28(-0.37%)
Dec 07, 2020 75.17 75.66 74.60 74.84 3,176,845 -0.47(-0.62%)
Dec 04, 2020 75.83 76.54 75.01 75.31 3,239,600 -0.60(-0.79%)
Dec 03, 2020 76.79 76.79 75.40 75.91 1,946,543 -1.12(-1.45%)
Dec 02, 2020 75.84 77.08 75.35 77.03 3,485,628 +0.12(+0.16%)
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.