Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 67.82 68.96 68.00 68.46 1,845,394 +0.64(+0.94%)
Oct 29, 2021 68.62 68.89 67.61 67.82 2,752,515 -0.80(-1.17%)
Oct 28, 2021 68.47 68.81 68.21 68.62 1,467,534 +0.27(+0.39%)
Oct 27, 2021 68.93 68.92 68.11 68.35 1,758,595 -0.26(-0.38%)
Oct 26, 2021 68.25 68.61 1,807,338 +0.36(+0.53%)
Oct 25, 2021 68.27 68.61 67.91 68.25 1,820,583 -0.19(-0.28%)
Oct 22, 2021 68.12 68.66 68.02 68.44 1,388,521 +0.58(+0.86%)
Oct 21, 2021 68.03 68.21 67.50 67.85 1,689,439 -0.06(-0.09%)
Oct 20, 2021 66.56 68.01 66.42 67.92 2,444,511 +1.60(+2.41%)
Oct 19, 2021 65.97 66.34 65.56 66.32 2,208,607 +0.76(+1.15%)
Oct 18, 2021 65.65 65.95 64.81 65.56 6,862,223 -1.42(-2.12%)
Oct 15, 2021 68.00 68.13 66.80 66.98 18,435,826 -1.08(-1.59%)
Oct 14, 2021 68.37 68.73 67.99 68.06 4,284,929 -0.34(-0.50%)
Oct 13, 2021 67.98 68.70 67.81 68.40 4,012,273 +0.32(+0.48%)
Oct 12, 2021 66.51 68.44 66.33 68.08 4,841,151 +1.59(+2.39%)
Oct 11, 2021 68.07 68.85 66.48 66.49 8,633,801 +0.40(+0.61%)
Oct 08, 2021 66.76 66.85 66.02 66.08 1,988,443 -0.82(-1.22%)
Oct 07, 2021 67.19 67.73 66.76 66.90 1,806,165 -0.21(-0.31%)
Oct 06, 2021 65.59 67.15 65.39 67.11 2,997,373 +1.41(+2.15%)
Oct 05, 2021 65.93 66.10 65.40 65.70 2,402,019 -0.16(-0.25%)
Oct 04, 2021 64.36 66.09 64.33 65.86 2,390,942 +1.46(+2.26%)
Oct 01, 2021 65.92 65.92 64.35 64.40 2,487,475 -0.89(-1.36%)
Sep 30, 2021 66.00 66.26 65.32 65.29 3,059,703 -0.77(-1.17%)
Sep 29, 2021 64.83 66.59 64.83 66.06 1,666,941 +1.16(+1.79%)
Sep 28, 2021 65.42 65.57 64.63 64.90 2,511,329 -0.33(-0.51%)
Sep 27, 2021 65.92 66.71 65.18 65.24 2,080,475 -0.42(-0.64%)
Sep 24, 2021 65.63 66.29 65.58 65.66 1,928,549 -0.10(-0.15%)
Sep 23, 2021 65.84 66.46 65.65 65.76 1,785,955 -0.13(-0.19%)
Sep 22, 2021 65.88 66.29 65.36 65.88 2,074,344 +0.18(+0.27%)
Sep 21, 2021 65.88 66.57 65.62 65.70 1,746,023 -0.23(-0.35%)
Sep 20, 2021 65.74 66.89 65.49 65.94 3,049,892 +0.22(+0.33%)
Sep 17, 2021 65.76 66.51 65.60 65.72 8,087,696 -0.53(-0.80%)
Sep 16, 2021 66.63 67.00 66.19 66.25 2,201,257 -0.30(-0.45%)
Sep 15, 2021 66.54 67.35 66.42 66.55 3,075,928 -0.18(-0.27%)
Sep 14, 2021 67.18 67.34 66.51 66.73 2,277,359 -0.20(-0.30%)
Sep 13, 2021 67.77 68.12 66.74 66.93 2,686,327 -0.25(-0.37%)
Sep 10, 2021 68.43 68.60 67.15 67.18 2,388,974 -1.52(-2.21%)
Sep 09, 2021 69.08 69.20 68.63 68.70 2,140,958 -0.49(-0.70%)
Sep 08, 2021 67.42 69.30 67.25 69.19 2,698,967 +1.83(+2.72%)
Sep 07, 2021 68.66 68.77 67.30 67.35 2,033,370 -1.28(-1.86%)
Sep 03, 2021 69.37 69.43 68.61 68.63 2,165,779 -0.75(-1.08%)
Sep 02, 2021 68.95 69.37 68.92 69.37 1,649,211 +0.62(+0.90%)
Sep 01, 2021 67.92 68.94 67.87 68.75 3,151,297 +0.89(+1.31%)
Aug 31, 2021 68.05 68.46 67.67 67.86 3,596,047 -0.22(-0.33%)
Aug 30, 2021 68.11 68.39 67.91 68.09 2,154,792 +0.05(+0.08%)
Aug 27, 2021 67.76 68.08 67.54 68.03 1,720,718 +0.38(+0.56%)
Aug 26, 2021 67.46 67.78 67.15 67.66 1,770,626 -0.04(-0.07%)
Aug 25, 2021 67.41 67.94 66.98 67.70 1,861,433 +0.22(+0.33%)
Aug 24, 2021 68.11 68.13 67.22 67.48 1,751,528 -0.69(-1.02%)
Aug 23, 2021 69.21 69.21 68.02 68.17 1,840,651 -1.04(-1.51%)
Aug 20, 2021 68.83 69.48 68.42 69.21 2,039,026 +0.23(+0.34%)
Aug 19, 2021 69.04 69.77 68.86 68.98 1,732,782 +0.08(+0.12%)
Aug 18, 2021 69.47 69.60 68.59 68.90 1,901,423 -0.58(-0.83%)
Aug 17, 2021 69.66 69.77 68.68 69.47 1,931,978 -0.21(-0.30%)
Aug 16, 2021 69.39 70.14 69.12 69.69 2,332,972 +0.45(+0.66%)
Aug 13, 2021 68.87 69.47 68.63 69.23 1,626,740 +0.44(+0.63%)
Aug 12, 2021 68.82 69.33 68.60 68.79 2,682,193 +0.12(+0.17%)
Aug 11, 2021 68.16 68.87 68.10 68.68 1,709,291 +0.64(+0.94%)
Aug 10, 2021 67.86 68.36 67.45 68.04 2,176,810 +0.29(+0.43%)
Aug 09, 2021 67.49 67.77 67.11 67.74 1,556,657 +0.49(+0.73%)
Aug 06, 2021 67.06 67.96 66.22 67.25 2,490,854 +0.18(+0.27%)
Aug 05, 2021 66.53 67.08 66.07 67.08 1,953,884 +0.40(+0.60%)
Aug 04, 2021 66.36 66.74 65.84 66.68 2,091,975 +0.02(+0.03%)
Aug 03, 2021 66.35 67.20 66.08 66.66 1,616,882 +0.31(+0.47%)
Aug 02, 2021 65.87 66.59 65.85 66.35 1,679,427 +0.65(+0.99%)
Jul 30, 2021 66.51 67.08 65.42 65.70 4,889,390 -0.67(-1.01%)
Jul 29, 2021 66.41 66.61 65.94 66.36 1,551,268 -0.06(-0.09%)
Jul 28, 2021 67.25 67.33 65.91 66.43 1,709,914 -0.84(-1.24%)
Jul 27, 2021 65.78 67.41 65.39 67.26 1,825,251 +1.40(+2.12%)
Jul 26, 2021 66.11 66.35 65.57 65.86 1,659,257 -0.20(-0.30%)
Jul 23, 2021 65.21 66.09 65.10 66.06 1,575,573 +1.02(+1.56%)
Jul 22, 2021 64.88 65.25 64.51 65.05 1,969,884 +0.23(+0.36%)
Jul 21, 2021 65.55 65.84 64.75 64.81 1,798,139 -0.70(-1.07%)
Jul 20, 2021 64.68 66.46 64.67 65.52 3,461,987 -0.18(-0.27%)
Jul 19, 2021 66.74 67.37 64.95 65.70 2,751,480 -1.03(-1.55%)
Jul 16, 2021 66.35 67.02 66.12 66.73 2,358,443 +0.51(+0.77%)
Jul 15, 2021 65.17 66.24 65.02 66.22 2,398,048 +1.04(+1.60%)
Jul 14, 2021 64.53 65.38 64.18 65.18 2,477,786 +0.50(+0.77%)
Jul 13, 2021 65.26 65.49 64.56 64.68 2,237,274 -0.65(-1.00%)
Jul 12, 2021 65.21 65.59 64.88 65.33 1,296,129 +0.05(+0.08%)
Jul 09, 2021 65.54 65.75 64.80 65.28 2,169,729 -0.05(-0.08%)
Jul 08, 2021 65.32 66.03 65.05 65.33 2,745,764 +0.02(+0.03%)
Jul 07, 2021 64.77 65.32 64.48 65.31 2,027,055 +0.36(+0.55%)
Jul 06, 2021 64.46 64.99 63.74 64.96 2,179,318 +0.42(+0.65%)
Jul 02, 2021 64.62 64.71 64.30 64.54 1,254,330 -0.06(-0.10%)
Jul 01, 2021 64.00 64.77 63.38 64.60 2,579,795 +0.73(+1.14%)
Jun 30, 2021 64.21 64.34 63.72 63.87 2,549,515 -0.29(-0.46%)
Jun 29, 2021 65.45 65.62 63.99 64.16 2,864,631 -1.58(-2.40%)
Jun 28, 2021 65.78 66.19 65.54 65.74 2,566,169 -0.04(-0.07%)
Jun 25, 2021 65.34 65.86 65.25 65.78 2,331,430 +0.39(+0.60%)
Jun 24, 2021 65.42 65.56 65.06 65.39 1,808,985 -0.04(-0.05%)
Jun 23, 2021 66.19 66.34 65.05 65.43 2,435,580 -0.88(-1.33%)
Jun 22, 2021 66.85 67.13 66.25 66.31 2,509,800 -0.65(-0.97%)
Jun 21, 2021 66.45 67.09 66.27 66.96 2,929,962 +0.62(+0.94%)
Jun 18, 2021 67.73 67.73 66.24 66.34 4,302,283 -1.59(-2.35%)
Jun 17, 2021 67.93 68.28 67.67 67.93 2,984,647 +0.05(+0.08%)
Jun 16, 2021 68.72 69.12 67.81 67.88 3,290,240 -1.36(-1.97%)
Jun 15, 2021 69.24 69.90 68.84 69.24 2,235,871 +0.00(+0.00%)
Jun 14, 2021 68.74 69.31 68.53 69.24 1,629,898 +0.46(+0.67%)
Jun 11, 2021 68.57 68.87 68.29 68.78 1,457,383 +0.17(+0.25%)
Jun 10, 2021 68.47 68.79 68.21 68.61 1,367,045 +0.14(+0.21%)
Jun 09, 2021 68.16 68.52 67.96 68.47 1,390,973 +0.53(+0.77%)
Jun 08, 2021 68.80 68.92 67.86 67.94 1,681,603 -0.91(-1.32%)
Jun 07, 2021 68.94 69.06 68.70 68.85 1,079,132 +0.06(+0.09%)
Jun 04, 2021 69.06 69.27 68.77 68.79 1,593,339 -0.02(-0.03%)
Jun 03, 2021 68.22 68.97 68.09 68.80 3,679,717 +0.42(+0.61%)
Jun 02, 2021 68.14 68.97 67.93 68.38 3,008,116 +0.32(+0.47%)
Jun 01, 2021 68.98 69.01 68.04 68.06 1,960,208 -0.72(-1.05%)
May 28, 2021 68.74 69.01 68.55 68.79 1,829,248 +0.33(+0.48%)
May 27, 2021 69.46 69.52 68.14 68.46 3,219,170 -1.01(-1.45%)
May 26, 2021 69.16 69.67 69.07 69.46 1,646,297 +0.17(+0.24%)
May 25, 2021 69.71 69.85 68.83 69.29 1,224,714 -0.51(-0.73%)
May 24, 2021 70.50 70.66 69.75 69.80 1,509,567 -0.52(-0.73%)
May 21, 2021 69.89 70.42 69.77 70.32 3,672,297 +0.48(+0.69%)
May 20, 2021 69.58 70.66 69.58 69.84 2,033,425 +0.39(+0.56%)
May 19, 2021 69.19 69.52 68.68 69.44 3,126,784 +0.21(+0.31%)
May 18, 2021 69.36 69.55 68.79 69.23 2,632,220 -0.19(-0.28%)
May 17, 2021 69.73 70.46 69.41 69.42 3,111,685 -0.21(-0.30%)
May 14, 2021 70.20 70.63 69.55 69.63 1,741,440 -0.27(-0.39%)
May 13, 2021 68.45 70.38 68.45 69.91 2,342,688 +1.22(+1.77%)
May 12, 2021 70.09 70.14 68.57 68.69 2,329,864 -1.27(-1.82%)
May 11, 2021 70.84 70.84 69.27 69.96 2,216,750 -0.45(-0.64%)
May 10, 2021 69.13 70.92 69.13 70.41 2,711,628 +1.55(+2.25%)
May 07, 2021 68.88 70.66 68.86 68.86 3,012,602 +0.20(+0.30%)
May 06, 2021 68.07 68.77 67.52 68.66 2,033,633 +0.86(+1.26%)
May 05, 2021 67.90 69.07 67.09 67.80 2,187,891 -1.08(-1.57%)
May 04, 2021 68.71 69.33 68.40 68.88 1,730,683 +0.33(+0.48%)
May 03, 2021 68.34 69.37 68.21 68.56 1,720,946 +0.30(+0.44%)
Apr 30, 2021 67.94 68.28 67.24 68.26 2,224,935 +0.62(+0.91%)
Apr 29, 2021 67.09 67.89 67.09 67.64 3,615,497 +0.44(+0.66%)
Apr 28, 2021 67.47 67.62 66.86 67.20 1,558,633 +0.02(+0.03%)
Apr 27, 2021 67.81 67.84 67.12 67.18 1,806,531 -0.60(-0.88%)
Apr 26, 2021 68.29 68.45 67.59 67.78 1,754,353 -0.51(-0.75%)
Apr 23, 2021 68.87 69.02 68.24 68.29 1,530,430 -0.58(-0.85%)
Apr 22, 2021 68.94 69.16 68.53 68.88 1,690,691 -0.22(-0.32%)
Apr 21, 2021 70.09 70.32 69.02 69.10 2,110,360 -0.87(-1.25%)
Apr 20, 2021 69.22 70.37 69.09 69.97 2,937,164 +0.88(+1.28%)
Apr 19, 2021 69.20 69.28 68.46 69.09 1,946,812 +0.12(+0.18%)
Apr 16, 2021 68.31 69.20 68.23 68.96 2,528,640 +0.90(+1.32%)
Apr 15, 2021 66.98 68.11 66.98 68.06 3,412,681 +0.91(+1.35%)
Apr 14, 2021 66.64 67.17 66.42 67.16 1,597,456 +0.26(+0.38%)
Apr 13, 2021 66.14 67.07 65.97 66.90 2,103,806 +0.48(+0.73%)
Apr 12, 2021 66.44 67.02 66.24 66.42 1,649,716 +0.13(+0.20%)
Apr 09, 2021 66.13 66.66 66.13 66.28 1,905,807 +0.04(+0.07%)
Apr 08, 2021 66.71 66.76 66.16 66.24 2,104,247 -0.17(-0.25%)
Apr 07, 2021 66.80 67.08 66.08 66.41 1,687,297 -0.34(-0.50%)
Apr 06, 2021 66.12 66.74 65.91 66.74 1,423,336 +0.36(+0.54%)
Apr 05, 2021 65.60 66.61 65.57 66.38 2,061,794 +0.87(+1.33%)
Apr 01, 2021 65.70 65.90 65.09 65.51 2,311,578 -0.45(-0.68%)
Mar 31, 2021 65.36 66.08 65.34 65.96 3,975,878 +0.37(+0.56%)
Mar 30, 2021 66.35 66.38 65.20 65.59 1,808,684 -0.94(-1.42%)
Mar 29, 2021 65.64 67.06 65.48 66.53 1,955,733 +0.89(+1.36%)
Mar 26, 2021 65.16 65.69 64.77 65.64 1,870,198 +0.15(+0.23%)
Mar 25, 2021 65.19 65.90 64.68 65.49 2,312,923 +0.74(+1.14%)
Mar 24, 2021 64.16 65.20 63.98 64.75 2,323,839 +0.17(+0.26%)
Mar 23, 2021 63.44 64.72 63.39 64.58 3,771,005 +1.05(+1.65%)
Mar 22, 2021 63.32 63.71 62.96 63.53 3,791,808 -0.22(-0.35%)
Mar 19, 2021 64.00 64.26 63.21 63.75 6,308,388 +0.07(+0.11%)
Mar 18, 2021 63.42 64.21 63.08 63.68 4,354,307 +0.38(+0.60%)
Mar 17, 2021 63.71 64.31 63.25 63.30 5,234,064 -0.26(-0.40%)
Mar 16, 2021 62.87 63.76 62.80 63.56 3,147,518 +0.23(+0.36%)
Mar 15, 2021 62.84 63.68 62.81 63.33 3,614,745 +0.78(+1.24%)
Mar 12, 2021 62.06 62.93 61.88 62.55 3,284,839 +0.99(+1.60%)
Mar 11, 2021 61.66 62.22 61.35 61.57 4,076,031 -0.48(-0.78%)
Mar 10, 2021 61.57 62.62 61.23 62.05 3,706,726 +0.60(+0.98%)
Mar 09, 2021 60.93 61.70 60.72 61.45 4,431,906 +0.17(+0.27%)
Mar 08, 2021 60.68 61.76 60.25 61.28 3,391,113 +1.06(+1.76%)
Mar 05, 2021 59.40 60.55 58.92 60.23 4,199,128 +1.18(+2.00%)
Mar 04, 2021 59.52 60.87 58.89 59.04 3,228,387 -0.41(-0.70%)
Mar 03, 2021 58.93 59.63 58.55 59.46 2,267,343 +0.31(+0.52%)
Mar 02, 2021 59.19 59.65 58.47 59.15 2,555,465 +0.04(+0.06%)
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.