Consolidated Edison (NY: ED )

103.15 -1.39 (-1.33%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 88.02 88.66 87.72 88.63 1,339,972 +0.31(+0.35%)
Dec 28, 2023 87.34 88.43 87.33 88.32 1,439,560 +0.83(+0.95%)
Dec 27, 2023 87.82 87.95 87.25 87.49 1,368,199 -0.46(-0.52%)
Dec 26, 2023 87.11 88.18 87.03 87.95 956,932 +0.57(+0.66%)
Dec 22, 2023 87.47 88.22 87.24 87.37 888,455 +0.46(+0.53%)
Dec 21, 2023 87.15 87.88 86.32 86.92 1,992,106 -0.14(-0.16%)
Dec 20, 2023 87.92 88.17 87.03 87.05 2,564,248 -0.94(-1.06%)
Dec 19, 2023 87.80 88.22 87.43 87.99 1,771,550 +0.30(+0.34%)
Dec 18, 2023 87.79 88.44 87.40 87.68 2,241,406 +0.15(+0.17%)
Dec 15, 2023 89.15 89.15 86.92 87.54 4,669,631 -2.01(-2.24%)
Dec 14, 2023 91.96 92.17 89.41 89.55 3,314,370 -2.05(-2.23%)
Dec 13, 2023 89.56 91.90 89.04 91.59 1,931,178 +2.22(+2.49%)
Dec 12, 2023 89.72 89.72 88.89 89.37 1,386,844 -0.14(-0.15%)
Dec 11, 2023 88.90 89.54 88.44 89.51 1,704,691 +0.31(+0.35%)
Dec 08, 2023 90.01 90.14 88.52 89.19 1,961,201 -0.87(-0.96%)
Dec 07, 2023 89.66 90.76 88.96 90.06 3,112,930 +0.77(+0.86%)
Dec 06, 2023 89.24 89.62 88.41 89.29 1,293,408 +0.45(+0.50%)
Dec 05, 2023 89.65 89.89 88.57 88.84 1,335,406 -0.78(-0.87%)
Dec 04, 2023 88.72 90.38 88.37 89.62 1,921,670 +0.30(+0.34%)
Dec 01, 2023 88.00 89.32 87.47 89.32 1,559,248 +1.53(+1.74%)
Nov 30, 2023 87.78 88.10 87.05 87.79 3,944,868 +0.17(+0.19%)
Nov 29, 2023 88.49 89.00 87.32 87.63 2,231,925 -0.84(-0.95%)
Nov 28, 2023 88.34 89.20 87.98 88.46 1,438,139 +0.13(+0.14%)
Nov 27, 2023 88.67 88.84 87.87 88.34 1,748,319 -0.28(-0.32%)
Nov 24, 2023 88.34 88.66 87.74 88.62 518,136 +0.43(+0.49%)
Nov 22, 2023 88.46 88.55 87.67 88.19 1,726,522 +0.03(+0.03%)
Nov 21, 2023 88.69 88.81 87.84 88.16 1,079,991 -0.44(-0.49%)
Nov 20, 2023 88.66 88.91 87.60 88.60 1,600,837 -0.41(-0.46%)
Nov 17, 2023 89.26 89.46 88.48 89.01 1,738,715 +0.22(+0.25%)
Nov 16, 2023 89.04 89.69 88.51 88.79 2,065,578 +0.56(+0.64%)
Nov 15, 2023 87.81 89.15 87.81 88.22 2,978,974 +0.05(+0.06%)
Nov 14, 2023 86.97 88.21 86.43 88.17 1,933,591 +2.86(+3.36%)
Nov 13, 2023 86.16 86.43 84.94 85.31 2,410,069 -0.95(-1.10%)
Nov 10, 2023 86.60 86.77 85.82 86.25 2,586,920 +0.10(+0.11%)
Nov 09, 2023 85.86 86.77 85.62 86.16 3,896,633 +0.55(+0.64%)
Nov 08, 2023 85.99 86.20 84.91 85.61 2,921,341 -0.77(-0.89%)
Nov 07, 2023 87.42 87.45 86.28 86.38 2,300,221 -1.02(-1.17%)
Nov 06, 2023 87.69 87.89 86.76 87.40 3,012,054 +0.45(+0.52%)
Nov 03, 2023 88.62 90.04 86.87 86.95 2,634,400 -0.09(-0.10%)
Nov 02, 2023 85.93 87.56 85.75 87.04 1,919,532 +0.97(+1.12%)
Nov 01, 2023 85.08 86.72 84.11 86.07 2,301,382 +1.32(+1.56%)
Oct 31, 2023 84.94 85.22 83.95 84.75 2,569,381 +0.30(+0.35%)
Oct 30, 2023 84.73 85.35 83.78 84.45 1,419,549 +0.01(+0.01%)
Oct 27, 2023 85.66 86.20 84.16 84.44 1,292,917 -1.77(-2.05%)
Oct 26, 2023 85.60 86.98 85.41 86.21 1,952,306 +0.96(+1.12%)
Oct 25, 2023 84.55 85.55 84.33 85.25 1,527,970 +0.33(+0.39%)
Oct 24, 2023 84.25 85.20 84.09 84.92 1,750,283 +1.33(+1.59%)
Oct 23, 2023 83.36 84.85 82.89 83.59 2,207,259 -0.45(-0.54%)
Oct 20, 2023 84.64 85.63 83.48 84.04 10,540,804 -0.59(-0.70%)
Oct 19, 2023 85.07 85.77 84.39 84.63 2,020,884 -0.59(-0.69%)
Oct 18, 2023 85.76 86.07 84.80 85.22 2,734,493 -0.60(-0.70%)
Oct 17, 2023 85.34 86.39 85.05 85.82 3,049,483 +0.23(+0.27%)
Oct 16, 2023 82.20 85.84 82.20 85.59 4,138,953 +0.62(+0.73%)
Oct 13, 2023 85.12 85.73 84.41 84.97 2,029,001 +0.63(+0.74%)
Oct 12, 2023 85.03 85.41 83.38 84.34 1,981,975 -1.04(-1.22%)
Oct 11, 2023 85.36 85.62 84.20 85.38 1,800,588 +0.32(+0.37%)
Oct 10, 2023 84.29 85.24 84.17 85.07 1,896,036 +0.55(+0.65%)
Oct 09, 2023 83.35 84.53 83.35 84.52 1,503,816 +1.16(+1.39%)
Oct 06, 2023 80.42 83.56 79.80 83.36 2,506,614 +1.53(+1.88%)
Oct 05, 2023 81.02 82.12 80.33 81.82 2,615,334 +0.54(+0.67%)
Oct 04, 2023 80.67 81.37 79.16 81.28 2,002,621 +0.98(+1.23%)
Oct 03, 2023 78.39 80.64 77.67 80.30 2,730,251 +1.51(+1.91%)
Oct 02, 2023 82.07 82.24 78.25 78.79 2,527,898 -3.77(-4.57%)
Sep 29, 2023 83.24 83.74 82.20 82.57 2,102,720 +0.04(+0.05%)
Sep 28, 2023 84.03 84.22 81.92 82.53 2,046,620 -1.10(-1.32%)
Sep 27, 2023 84.47 85.07 83.53 83.63 1,851,989 -1.16(-1.37%)
Sep 26, 2023 86.92 87.05 84.59 84.79 2,081,393 -2.32(-2.66%)
Sep 25, 2023 86.93 87.28 86.67 87.10 1,605,069 -0.58(-0.66%)
Sep 22, 2023 87.27 88.34 86.93 87.68 1,546,439 -0.03(-0.03%)
Sep 21, 2023 88.19 88.93 87.51 87.71 1,879,254 -0.62(-0.70%)
Sep 20, 2023 88.48 89.13 87.79 88.33 1,229,176 +0.32(+0.36%)
Sep 19, 2023 88.48 88.86 87.97 88.01 1,172,844 -0.39(-0.44%)
Sep 18, 2023 88.20 88.51 87.57 88.40 1,573,621 +0.08(+0.09%)
Sep 15, 2023 88.96 89.85 88.23 88.32 3,861,470 -0.86(-0.96%)
Sep 14, 2023 88.62 89.22 88.33 89.18 2,091,617 +0.89(+1.01%)
Sep 13, 2023 87.36 88.45 87.13 88.29 1,787,130 +1.22(+1.40%)
Sep 12, 2023 86.77 87.20 85.71 87.07 1,880,647 +0.45(+0.52%)
Sep 11, 2023 85.57 86.96 85.57 86.62 1,686,044 +0.46(+0.54%)
Sep 08, 2023 85.66 86.42 85.18 86.16 1,442,801 +0.71(+0.84%)
Sep 07, 2023 84.52 86.13 84.52 85.44 1,694,792 +1.65(+1.97%)
Sep 06, 2023 83.82 83.93 83.22 83.79 1,414,949 +0.28(+0.34%)
Sep 05, 2023 85.07 85.29 83.34 83.51 2,012,301 -1.78(-2.08%)
Sep 01, 2023 86.35 86.35 84.26 85.29 1,629,151 -0.59(-0.69%)
Aug 31, 2023 86.90 87.11 85.85 85.88 1,908,507 -0.84(-0.97%)
Aug 30, 2023 86.90 87.57 86.37 86.72 1,056,597 -0.24(-0.28%)
Aug 29, 2023 86.79 87.05 85.98 86.96 1,537,539 +0.36(+0.41%)
Aug 28, 2023 86.71 87.47 86.03 86.60 1,728,826 -0.16(-0.19%)
Aug 25, 2023 86.60 87.35 86.27 86.77 1,958,655 +0.41(+0.47%)
Aug 24, 2023 86.77 88.05 86.35 86.36 2,009,331 -0.56(-0.64%)
Aug 23, 2023 86.62 86.96 85.91 86.92 2,776,093 +0.64(+0.74%)
Aug 22, 2023 85.55 86.43 85.23 86.28 1,615,026 +0.65(+0.76%)
Aug 21, 2023 85.96 86.41 84.95 85.64 1,314,424 -0.59(-0.68%)
Aug 18, 2023 85.28 86.45 85.11 86.22 1,492,338 +1.03(+1.21%)
Aug 17, 2023 85.70 86.47 85.16 85.19 1,364,341 -0.56(-0.65%)
Aug 16, 2023 84.97 86.08 84.81 85.75 1,402,018 +1.11(+1.31%)
Aug 15, 2023 85.28 85.71 84.33 84.64 2,543,106 -1.03(-1.21%)
Aug 14, 2023 86.63 86.82 85.30 85.67 2,100,068 -1.21(-1.40%)
Aug 11, 2023 86.79 87.03 86.30 86.89 1,208,555 +0.40(+0.46%)
Aug 10, 2023 87.34 87.94 86.24 86.49 1,529,655 -0.53(-0.60%)
Aug 09, 2023 86.69 87.86 86.67 87.01 1,392,143 -0.22(-0.25%)
Aug 08, 2023 87.01 87.28 86.27 87.23 1,528,685 +0.55(+0.63%)
Aug 07, 2023 86.03 87.41 85.96 86.69 2,166,402 +1.25(+1.47%)
Aug 04, 2023 86.66 88.15 84.85 85.44 2,946,881 -0.98(-1.13%)
Aug 03, 2023 88.95 88.96 86.38 86.41 2,331,024 -2.87(-3.21%)
Aug 02, 2023 89.37 90.11 89.16 89.28 1,468,642 -0.01(-0.01%)
Aug 01, 2023 90.77 91.20 89.23 89.29 1,806,634 -1.45(-1.60%)
Jul 31, 2023 91.77 91.85 90.28 90.74 4,556,586 -0.75(-0.82%)
Jul 28, 2023 92.14 92.40 90.82 91.49 1,470,082 -0.11(-0.11%)
Jul 27, 2023 92.74 93.24 91.39 91.60 1,549,224 -1.67(-1.79%)
Jul 26, 2023 93.35 94.56 93.03 93.27 1,118,532 -0.20(-0.21%)
Jul 25, 2023 92.89 93.86 92.44 93.47 2,069,872 +0.55(+0.60%)
Jul 24, 2023 93.09 93.56 92.72 92.92 1,175,287 +0.00(+0.00%)
Jul 21, 2023 92.89 93.60 92.37 92.92 2,217,908 +1.19(+1.29%)
Jul 20, 2023 89.73 91.88 89.18 91.73 2,190,897 +2.30(+2.57%)
Jul 19, 2023 88.47 89.70 88.40 89.43 2,122,097 +1.29(+1.47%)
Jul 18, 2023 88.53 89.30 87.26 88.14 2,104,220 -0.27(-0.30%)
Jul 17, 2023 88.88 89.02 87.93 88.41 1,581,402 -0.63(-0.71%)
Jul 14, 2023 89.46 89.56 88.70 89.04 1,172,738 -0.66(-0.74%)
Jul 13, 2023 88.69 89.73 88.28 89.70 1,790,383 +0.65(+0.73%)
Jul 12, 2023 88.78 89.38 88.27 89.05 1,352,916 +0.53(+0.59%)
Jul 11, 2023 87.40 88.53 87.05 88.53 1,131,820 +1.10(+1.26%)
Jul 10, 2023 87.83 87.96 87.01 87.42 1,631,417 -0.61(-0.70%)
Jul 07, 2023 87.51 88.64 87.15 88.04 1,739,790 -0.13(-0.15%)
Jul 06, 2023 88.31 88.65 87.63 88.17 1,856,801 -0.65(-0.73%)
Jul 05, 2023 86.81 89.40 86.75 88.82 2,440,614 +1.72(+1.98%)
Jul 03, 2023 86.29 87.11 85.94 87.10 739,078 +0.62(+0.72%)
Jun 30, 2023 85.92 86.53 85.59 86.48 1,622,521 +0.79(+0.93%)
Jun 29, 2023 85.52 86.42 85.44 85.68 1,615,117 -0.52(-0.60%)
Jun 28, 2023 87.99 87.99 85.97 86.20 1,558,067 -1.79(-2.03%)
Jun 27, 2023 87.93 88.33 87.65 87.99 1,320,369 +0.29(+0.33%)
Jun 26, 2023 87.08 87.86 86.42 87.70 1,298,877 +0.90(+1.04%)
Jun 23, 2023 88.57 88.57 86.49 86.80 2,084,564 -1.32(-1.50%)
Jun 22, 2023 89.26 89.50 87.96 88.12 2,000,834 -0.77(-0.86%)
Jun 21, 2023 87.93 88.92 87.07 88.89 1,993,629 +0.86(+0.98%)
Jun 20, 2023 89.06 89.19 87.96 88.03 2,027,621 -0.91(-1.02%)
Jun 16, 2023 89.33 90.07 88.69 88.94 4,890,920 -0.05(-0.05%)
Jun 15, 2023 88.97 89.63 88.50 88.98 2,087,905 +0.60(+0.68%)
Jun 14, 2023 88.31 89.49 87.86 88.38 1,754,106 +0.34(+0.39%)
Jun 13, 2023 88.19 88.51 87.54 88.04 1,807,291 -0.57(-0.65%)
Jun 12, 2023 89.63 89.63 88.06 88.61 2,112,583 -0.82(-0.92%)
Jun 09, 2023 89.92 90.10 89.32 89.43 1,322,226 -0.49(-0.54%)
Jun 08, 2023 88.37 90.16 88.31 89.92 1,480,597 +0.44(+0.49%)
Jun 07, 2023 88.41 89.81 87.20 89.48 1,930,903 +1.08(+1.22%)
Jun 06, 2023 89.43 89.51 88.20 88.40 1,613,128 -0.52(-0.58%)
Jun 05, 2023 87.84 89.76 87.84 88.92 2,169,179 +1.14(+1.30%)
Jun 02, 2023 87.64 88.68 86.59 87.78 2,346,566 -0.06(-0.07%)
Jun 01, 2023 89.64 89.67 87.61 87.84 3,070,294 -1.42(-1.59%)
May 31, 2023 88.75 89.60 88.31 89.25 3,425,916 +0.71(+0.80%)
May 30, 2023 88.56 89.46 88.24 88.54 2,027,066 -0.12(-0.14%)
May 26, 2023 89.09 89.10 88.22 88.67 2,310,994 -0.51(-0.57%)
May 25, 2023 89.23 89.75 88.34 89.18 3,846,226 -0.27(-0.30%)
May 24, 2023 90.10 90.41 89.22 89.44 1,649,823 -0.36(-0.40%)
May 23, 2023 90.21 90.67 89.63 89.81 4,991,665 -0.74(-0.81%)
May 22, 2023 91.21 91.81 90.33 90.54 1,993,478 -0.52(-0.57%)
May 19, 2023 91.69 92.00 90.76 91.06 2,310,054 -0.16(-0.18%)
May 18, 2023 91.17 91.62 90.70 91.22 1,888,302 -0.52(-0.56%)
May 17, 2023 92.48 92.54 91.52 91.74 1,821,513 -0.57(-0.62%)
May 16, 2023 93.24 93.58 92.22 92.31 2,363,747 -1.12(-1.20%)
May 15, 2023 94.72 94.87 92.64 93.43 1,936,181 -0.99(-1.05%)
May 12, 2023 94.35 94.95 93.78 94.42 1,712,363 +0.53(+0.57%)
May 11, 2023 94.34 94.65 93.50 93.89 1,716,883 -0.43(-0.45%)
May 10, 2023 94.25 94.87 93.55 94.31 1,585,418 +0.61(+0.65%)
May 09, 2023 94.07 94.17 93.34 93.71 1,549,275 -0.23(-0.24%)
May 08, 2023 94.25 95.18 93.21 93.94 1,607,267 -0.46(-0.48%)
May 05, 2023 93.74 95.29 92.79 94.39 2,338,490 +0.92(+0.98%)
May 04, 2023 93.20 94.13 92.71 93.47 1,737,091 +0.46(+0.49%)
May 03, 2023 94.30 94.32 92.96 93.02 1,267,982 -0.50(-0.54%)
May 02, 2023 93.94 94.49 93.05 93.52 1,502,167 -0.51(-0.54%)
May 01, 2023 93.39 94.99 93.25 94.03 1,933,931 +0.61(+0.65%)
Apr 28, 2023 94.00 94.55 92.87 93.42 2,451,396 -0.67(-0.72%)
Apr 27, 2023 93.96 94.48 93.18 94.10 1,806,118 +0.04(+0.04%)
Apr 26, 2023 94.20 95.28 93.79 94.06 1,506,865 -1.20(-1.26%)
Apr 25, 2023 94.87 95.75 94.55 95.25 1,479,964 +0.53(+0.56%)
Apr 24, 2023 94.12 94.77 93.57 94.72 1,170,677 +0.76(+0.81%)
Apr 21, 2023 94.46 94.64 93.47 93.96 1,976,378 +0.36(+0.39%)
Apr 20, 2023 93.48 93.65 92.73 93.60 1,281,587 +0.49(+0.53%)
Apr 19, 2023 92.77 93.75 92.67 93.11 1,220,902 +0.59(+0.64%)
Apr 18, 2023 92.79 92.94 92.00 92.52 1,051,119 -0.33(-0.36%)
Apr 17, 2023 92.12 92.93 91.89 92.85 1,602,242 +1.13(+1.23%)
Apr 14, 2023 92.24 92.64 91.54 91.72 1,925,654 -1.33(-1.43%)
Apr 13, 2023 93.12 93.81 91.61 93.05 1,407,363 -0.58(-0.62%)
Apr 12, 2023 94.02 94.62 93.25 93.63 1,249,351 -0.40(-0.42%)
Apr 11, 2023 94.08 94.44 93.24 94.03 1,411,082 -0.09(-0.10%)
Apr 10, 2023 93.69 94.16 92.89 94.12 1,428,850 +0.23(+0.24%)
Apr 06, 2023 93.85 94.26 92.57 93.90 1,663,911 +0.44(+0.47%)
Apr 05, 2023 91.85 93.70 91.74 93.46 2,150,808 +2.36(+2.59%)
Apr 04, 2023 90.37 91.43 90.23 91.10 1,645,240 +0.88(+0.98%)
Apr 03, 2023 90.36 90.88 89.57 90.22 2,356,038 -0.55(-0.61%)
Mar 31, 2023 89.83 90.80 89.69 90.77 2,213,347 +0.90(+1.00%)
Mar 30, 2023 90.34 90.79 89.77 89.87 2,222,117 -0.37(-0.41%)
Mar 29, 2023 89.93 90.73 89.92 90.24 1,724,170 +0.68(+0.76%)
Mar 28, 2023 89.47 90.82 89.25 89.55 1,857,537 -0.17(-0.19%)
Mar 27, 2023 90.53 90.90 89.62 89.72 1,998,992 -0.47(-0.53%)
Mar 24, 2023 87.38 90.24 87.12 90.20 1,732,369 +3.17(+3.64%)
Mar 23, 2023 87.04 88.20 86.39 87.03 2,501,278 -0.35(-0.40%)
Mar 22, 2023 88.83 89.21 87.30 87.38 2,674,061 -1.03(-1.17%)
Mar 21, 2023 91.62 92.01 87.44 88.41 2,769,641 -3.53(-3.84%)
Mar 20, 2023 91.01 92.34 90.90 91.94 1,829,063 +1.21(+1.34%)
Mar 17, 2023 91.01 91.53 90.16 90.73 3,834,922 -0.64(-0.70%)
Mar 16, 2023 90.66 92.21 90.35 91.36 2,300,141 +0.63(+0.69%)
Mar 15, 2023 89.16 91.22 88.70 90.74 2,980,830 +1.55(+1.73%)
Mar 14, 2023 88.42 90.06 88.39 89.19 2,040,621 +1.16(+1.31%)
Mar 13, 2023 86.02 90.77 85.92 88.03 2,923,746 +2.06(+2.39%)
Mar 10, 2023 86.95 87.32 85.69 85.98 2,075,518 -0.64(-0.73%)
Mar 09, 2023 87.30 88.30 86.46 86.61 2,005,083 -0.38(-0.44%)
Mar 08, 2023 85.97 87.63 85.95 86.99 1,939,231 +0.98(+1.14%)
Mar 07, 2023 87.76 87.99 85.61 86.01 2,401,658 -0.92(-1.06%)
Mar 06, 2023 86.10 87.10 86.08 86.93 1,678,461 +0.89(+1.04%)
Mar 03, 2023 85.25 86.07 84.28 86.04 1,578,620 +1.02(+1.21%)
Mar 02, 2023 83.68 85.18 82.90 85.02 1,491,487 +1.39(+1.66%)
Mar 01, 2023 84.46 84.72 82.57 83.63 2,075,662 -1.14(-1.34%)
Feb 28, 2023 85.83 86.33 84.74 84.77 2,851,157 -1.42(-1.65%)
Feb 27, 2023 87.21 87.90 86.16 86.19 2,032,852 -0.39(-0.45%)
Feb 24, 2023 86.28 86.90 85.59 86.58 1,987,928 -0.30(-0.35%)
Feb 23, 2023 88.07 88.25 86.55 86.89 1,948,673 -0.79(-0.90%)
Feb 22, 2023 88.21 88.76 87.38 87.67 1,834,368 -0.30(-0.35%)
Feb 21, 2023 88.14 88.60 87.47 87.98 2,316,662 -0.49(-0.56%)
Feb 17, 2023 86.88 88.54 86.00 88.47 3,852,293 +1.51(+1.73%)
Feb 16, 2023 85.80 87.47 84.96 86.96 3,901,398 +0.44(+0.50%)
Feb 15, 2023 86.10 86.59 85.77 86.53 1,203,528 +0.09(+0.11%)
Feb 14, 2023 87.25 87.67 86.36 86.43 1,104,304 -0.84(-0.97%)
Feb 13, 2023 86.89 87.38 86.70 87.28 1,382,725 +0.41(+0.48%)
Feb 10, 2023 85.08 86.98 84.96 86.86 1,460,781 +2.04(+2.41%)
Feb 09, 2023 86.49 86.84 84.72 84.82 1,583,475 -1.49(-1.72%)
Feb 08, 2023 87.38 87.40 85.67 86.31 1,496,860 -1.39(-1.59%)
Feb 07, 2023 87.47 87.91 86.90 87.70 1,476,526 -0.28(-0.32%)
Feb 06, 2023 87.14 88.08 86.86 87.98 1,457,336 +0.58(+0.67%)
Feb 03, 2023 89.25 89.32 86.42 87.40 1,852,110 -2.10(-2.34%)
Feb 02, 2023 89.64 90.44 88.87 89.49 1,728,549 -0.27(-0.30%)
Feb 01, 2023 89.25 90.28 88.88 89.77 1,656,218 +0.13(+0.15%)
Jan 31, 2023 89.64 89.80 88.35 89.64 3,895,379 +0.24(+0.27%)
Jan 30, 2023 89.26 90.28 89.09 89.39 1,235,207 +0.13(+0.15%)
Jan 27, 2023 89.15 89.69 88.62 89.26 1,012,556 +0.03(+0.03%)
Jan 26, 2023 88.61 89.26 88.25 89.23 1,356,931 +0.40(+0.46%)
Jan 25, 2023 87.91 88.85 87.37 88.83 1,265,345 +0.38(+0.43%)
Jan 24, 2023 87.93 88.77 87.21 88.45 1,250,704 +0.47(+0.53%)
Jan 23, 2023 88.06 88.98 87.42 87.98 1,531,731 -0.23(-0.26%)
Jan 20, 2023 87.05 88.25 85.96 88.21 2,666,242 +1.23(+1.42%)
Jan 19, 2023 87.84 87.92 86.68 86.97 1,506,555 -0.81(-0.92%)
Jan 18, 2023 89.96 90.24 87.52 87.78 1,922,887 -2.02(-2.25%)
Jan 17, 2023 90.82 91.10 89.62 89.80 2,653,964 -0.94(-1.04%)
Jan 13, 2023 91.17 91.21 90.38 90.75 1,314,594 -0.98(-1.07%)
Jan 12, 2023 92.91 93.05 91.60 91.72 1,315,217 -1.02(-1.10%)
Jan 11, 2023 92.30 93.16 92.23 92.74 1,714,101 +0.49(+0.53%)
Jan 10, 2023 92.16 92.45 91.29 92.25 1,339,697 +0.35(+0.38%)
Jan 09, 2023 91.05 92.78 90.56 91.90 1,564,423 -0.10(-0.11%)
Jan 06, 2023 90.54 92.23 90.30 92.01 1,504,002 +2.39(+2.67%)
Jan 05, 2023 90.18 90.64 88.81 89.62 2,011,349 -1.22(-1.35%)
Jan 04, 2023 90.51 91.63 90.23 90.84 1,997,382 +0.78(+0.87%)
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.