Consolidated Edison (NY: ED )

88.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 79.36 80.33 79.18 79.99 2,615,626 -0.16(-0.20%)
Feb 25, 2022 78.60 80.51 79.20 80.15 2,020,019 +2.45(+3.16%)
Feb 24, 2022 78.30 78.71 76.05 77.70 2,658,331 -1.02(-1.29%)
Feb 23, 2022 79.28 79.68 78.60 78.71 2,559,062 -0.33(-0.41%)
Feb 22, 2022 79.01 79.54 77.68 79.04 2,554,458 +0.13(+0.17%)
Feb 18, 2022 78.91 0 +2.95(+3.88%)
Feb 17, 2022 75.80 76.37 74.99 75.96 2,079,072 +0.35(+0.46%)
Feb 16, 2022 75.78 76.08 74.72 75.62 2,644,948 -0.26(-0.34%)
Feb 15, 2022 77.05 77.31 75.47 75.88 1,360,358 -0.81(-1.06%)
Feb 14, 2022 77.94 78.25 75.85 76.69 2,058,000 -1.15(-1.47%)
Feb 11, 2022 77.80 78.46 77.37 77.84 1,809,177 +0.21(+0.27%)
Feb 10, 2022 79.12 79.38 77.44 77.62 1,723,526 -2.17(-2.72%)
Feb 09, 2022 80.25 80.53 79.63 79.79 1,582,330 -0.04(-0.05%)
Feb 08, 2022 80.23 80.47 79.62 79.83 1,734,651 -0.17(-0.21%)
Feb 07, 2022 79.64 80.28 78.88 80.00 1,904,196 +0.47(+0.59%)
Feb 04, 2022 79.64 80.35 78.77 79.53 2,791,650 -0.83(-1.03%)
Feb 03, 2022 80.35 80.36 1,496,806 -0.15(-0.18%)
Feb 02, 2022 79.18 80.58 79.01 80.51 1,946,805 +1.02(+1.28%)
Feb 01, 2022 80.16 80.55 78.64 79.49 2,536,730 -0.37(-0.46%)
Jan 31, 2022 78.52 79.95 79.86 6,013,454 +1.68(+2.15%)
Jan 28, 2022 76.45 78.26 75.93 78.18 2,723,292 +1.73(+2.26%)
Jan 27, 2022 75.89 77.07 75.66 76.45 3,129,353 +1.27(+1.70%)
Jan 26, 2022 75.57 76.16 74.62 75.18 4,647,425 -0.40(-0.53%)
Jan 25, 2022 75.14 76.40 75.10 75.57 3,295,685 -0.17(-0.22%)
Jan 24, 2022 76.21 76.99 74.01 75.74 4,170,108 -0.62(-0.81%)
Jan 21, 2022 76.34 77.34 76.01 76.36 4,570,542 +0.57(+0.76%)
Jan 20, 2022 75.64 76.49 75.22 75.79 2,951,914 -0.10(-0.13%)
Jan 19, 2022 75.84 76.65 75.37 75.89 2,139,458 +0.15(+0.20%)
Jan 18, 2022 76.50 76.62 75.15 75.74 3,532,573 -1.41(-1.83%)
Jan 14, 2022 77.15 0 -0.39(-0.50%)
Jan 13, 2022 76.80 77.84 76.52 77.54 1,715,480 +0.69(+0.90%)
Jan 12, 2022 76.36 76.91 76.05 76.85 2,324,626 +0.11(+0.14%)
Jan 11, 2022 78.29 78.60 75.84 76.74 3,209,934 -1.58(-2.02%)
Jan 10, 2022 79.21 79.61 78.05 78.32 4,190,056 -0.82(-1.04%)
Jan 07, 2022 78.54 79.51 78.06 79.14 4,034,965 +0.28(+0.35%)
Jan 06, 2022 79.49 79.57 78.44 78.86 4,158,850 -0.17(-0.21%)
Jan 05, 2022 78.52 79.67 78.48 79.03 3,889,466 +0.54(+0.68%)
Jan 04, 2022 78.39 79.37 78.23 78.49 3,079,349 -0.15(-0.19%)
Jan 03, 2022 78.84 78.92 77.61 78.64 1,570,224 -0.18(-0.22%)
Dec 31, 2021 78.56 79.07 78.22 78.82 1,134,501 +0.13(+0.16%)
Dec 30, 2021 78.72 78.88 78.21 78.69 1,511,731 +0.07(+0.09%)
Dec 29, 2021 78.12 78.69 77.85 78.61 1,454,142 +0.65(+0.83%)
Dec 28, 2021 77.35 77.98 77.24 77.97 851,529 +0.62(+0.80%)
Dec 27, 2021 77.18 77.53 76.96 77.35 1,054,632 -0.04(-0.05%)
Dec 23, 2021 77.68 77.91 77.26 77.38 1,421,922 -0.07(-0.10%)
Dec 22, 2021 77.00 77.54 76.80 77.46 5,129,845 +0.44(+0.58%)
Dec 21, 2021 78.02 78.18 76.72 77.01 1,481,092 -0.62(-0.80%)
Dec 20, 2021 76.89 77.83 76.36 77.63 1,723,854 +0.20(+0.26%)
Dec 17, 2021 78.30 78.64 77.27 77.43 5,180,896 -0.80(-1.03%)
Dec 16, 2021 77.83 78.72 77.25 78.23 2,091,493 +0.16(+0.20%)
Dec 15, 2021 76.89 78.20 76.77 78.08 2,818,478 +1.25(+1.62%)
Dec 14, 2021 77.22 77.54 76.59 76.83 1,658,615 -0.28(-0.36%)
Dec 13, 2021 76.23 77.58 76.12 77.11 4,292,699 +0.79(+1.04%)
Dec 10, 2021 75.67 76.46 75.34 76.31 1,652,109 +0.86(+1.14%)
Dec 09, 2021 75.46 75.69 74.32 75.45 5,057,138 +0.14(+0.18%)
Dec 08, 2021 75.51 75.95 74.86 75.31 1,558,168 -0.03(-0.04%)
Dec 07, 2021 74.88 75.48 74.58 75.34 2,231,802 +0.19(+0.26%)
Dec 06, 2021 74.83 75.79 74.67 75.15 3,077,401 +0.76(+1.02%)
Dec 03, 2021 73.02 74.42 72.71 74.39 2,834,846 +1.70(+2.34%)
Dec 02, 2021 72.37 73.33 72.21 72.69 1,981,249 +0.69(+0.96%)
Dec 01, 2021 72.05 73.50 71.59 72.00 1,921,734 +0.28(+0.39%)
Nov 30, 2021 73.58 73.83 71.72 71.72 5,660,493 -2.50(-3.37%)
Nov 29, 2021 73.01 74.36 72.63 74.22 3,317,642 +1.55(+2.14%)
Nov 26, 2021 72.83 73.80 72.63 72.67 1,447,734 -0.51(-0.69%)
Nov 24, 2021 73.30 73.49 72.83 73.18 1,403,810 +0.05(+0.06%)
Nov 23, 2021 72.68 73.52 72.56 73.13 1,680,376 +0.55(+0.76%)
Nov 22, 2021 71.97 73.32 71.68 72.58 2,055,989 +0.50(+0.69%)
Nov 19, 2021 71.81 72.45 71.74 72.08 1,993,082 +0.34(+0.48%)
Nov 18, 2021 71.41 71.84 70.59 71.74 1,883,485 +0.15(+0.21%)
Nov 17, 2021 71.48 71.73 70.99 71.59 1,733,961 -0.02(-0.03%)
Nov 16, 2021 72.13 72.49 71.59 71.61 1,286,300 -0.44(-0.61%)
Nov 15, 2021 71.07 72.09 70.84 72.05 2,055,753 +1.48(+2.10%)
Nov 12, 2021 70.99 70.99 70.45 70.57 3,702,072 -0.39(-0.55%)
Nov 11, 2021 71.05 71.23 70.42 70.96 1,713,000 -0.35(-0.49%)
Nov 10, 2021 71.34 71.31 2,564,128 +0.12(+0.17%)
Nov 09, 2021 70.70 71.36 70.63 71.19 1,845,771 +0.71(+1.01%)
Nov 08, 2021 71.34 71.39 70.20 70.48 2,644,416 -1.06(-1.48%)
Nov 05, 2021 70.70 72.07 70.70 71.54 3,992,309 +1.77(+2.53%)
Nov 04, 2021 70.31 70.70 69.08 69.77 2,326,582 -0.64(-0.91%)
Nov 03, 2021 69.66 70.63 69.46 70.41 2,376,518 +0.49(+0.71%)
Nov 02, 2021 69.69 70.16 68.97 69.92 2,160,862 +0.30(+0.43%)
Nov 01, 2021 68.97 70.13 69.15 69.62 1,814,679 +0.65(+0.94%)
Oct 29, 2021 69.78 70.06 68.76 68.97 2,706,702 -0.81(-1.17%)
Oct 28, 2021 69.63 69.98 69.37 69.78 1,443,108 +0.27(+0.39%)
Oct 27, 2021 70.09 70.08 69.26 69.51 1,729,325 -0.27(-0.38%)
Oct 26, 2021 69.41 69.77 1,777,257 +0.37(+0.53%)
Oct 25, 2021 69.42 69.77 69.06 69.41 1,790,281 -0.19(-0.28%)
Oct 22, 2021 69.27 69.82 69.17 69.60 1,365,411 +0.59(+0.86%)
Oct 21, 2021 69.18 69.36 68.64 69.00 1,661,320 -0.06(-0.09%)
Oct 20, 2021 67.69 69.16 67.54 69.07 2,403,825 +1.63(+2.41%)
Oct 19, 2021 67.09 67.46 66.67 67.44 2,171,846 +0.77(+1.15%)
Oct 18, 2021 66.76 67.06 65.90 66.67 6,748,008 -1.45(-2.12%)
Oct 15, 2021 69.15 69.28 67.93 68.12 18,128,980 -1.10(-1.59%)
Oct 14, 2021 69.52 69.89 69.14 69.21 4,213,610 -0.35(-0.50%)
Oct 13, 2021 69.13 69.86 68.96 69.56 3,945,493 +0.33(+0.48%)
Oct 12, 2021 67.63 69.60 67.46 69.23 4,760,575 +1.62(+2.39%)
Oct 11, 2021 69.22 70.02 67.60 67.61 8,490,100 +0.41(+0.61%)
Oct 08, 2021 67.89 67.98 67.14 67.20 1,955,347 -0.83(-1.22%)
Oct 07, 2021 68.33 68.88 67.89 68.03 1,776,103 -0.21(-0.31%)
Oct 06, 2021 66.70 68.29 66.50 68.24 2,947,484 +1.44(+2.15%)
Oct 05, 2021 67.05 67.22 66.51 66.81 2,362,039 -0.16(-0.25%)
Oct 04, 2021 65.45 67.21 65.42 66.97 2,351,147 +1.48(+2.26%)
Oct 01, 2021 67.04 67.04 65.44 65.49 2,446,073 -0.91(-1.36%)
Sep 30, 2021 67.12 67.38 66.42 66.40 3,008,777 -0.79(-1.17%)
Sep 29, 2021 65.93 67.71 65.93 67.18 1,639,196 +1.18(+1.79%)
Sep 28, 2021 66.52 66.68 65.73 66.00 2,469,531 -0.34(-0.51%)
Sep 27, 2021 67.04 67.84 66.29 66.34 2,045,848 -0.43(-0.64%)
Sep 24, 2021 66.74 67.41 66.69 66.77 1,896,450 -0.10(-0.15%)
Sep 23, 2021 66.95 67.59 66.76 66.87 1,756,230 -0.13(-0.19%)
Sep 22, 2021 67.00 67.41 66.47 67.00 2,039,818 +0.18(+0.27%)
Sep 21, 2021 67.00 67.70 66.73 66.82 1,716,962 -0.24(-0.35%)
Sep 20, 2021 66.85 68.02 66.60 67.06 2,999,130 +0.22(+0.33%)
Sep 17, 2021 66.87 67.63 66.71 66.84 7,953,084 -0.54(-0.80%)
Sep 16, 2021 67.76 68.13 67.31 67.38 2,164,619 -0.30(-0.45%)
Sep 15, 2021 67.67 68.49 67.55 67.68 3,024,732 -0.18(-0.27%)
Sep 14, 2021 68.32 68.48 67.64 67.86 2,239,455 -0.20(-0.30%)
Sep 13, 2021 68.92 69.27 67.87 68.06 2,641,616 -0.26(-0.37%)
Sep 10, 2021 69.59 69.76 68.29 68.32 2,349,212 -1.55(-2.21%)
Sep 09, 2021 70.25 70.38 69.79 69.86 2,105,324 -0.49(-0.70%)
Sep 08, 2021 68.56 70.48 68.39 70.36 2,654,045 +1.87(+2.72%)
Sep 07, 2021 69.82 69.94 68.44 68.49 1,999,527 -1.30(-1.86%)
Sep 03, 2021 70.55 70.60 69.77 69.79 2,129,732 -0.76(-1.08%)
Sep 02, 2021 70.12 70.55 70.09 70.55 1,621,761 +0.63(+0.90%)
Sep 01, 2021 69.07 70.11 69.02 69.92 3,098,847 +0.91(+1.31%)
Aug 31, 2021 69.20 69.62 68.82 69.01 3,536,194 -0.23(-0.33%)
Aug 30, 2021 69.26 69.54 69.06 69.24 2,118,927 +0.05(+0.08%)
Aug 27, 2021 68.91 69.23 68.68 69.19 1,692,078 +0.38(+0.56%)
Aug 26, 2021 68.60 68.93 68.29 68.80 1,741,155 -0.05(-0.07%)
Aug 25, 2021 68.56 69.09 68.12 68.85 1,830,451 +0.23(+0.33%)
Aug 24, 2021 69.26 69.29 68.35 68.62 1,722,375 -0.70(-1.02%)
Aug 23, 2021 70.38 70.38 69.17 69.32 1,810,015 -1.06(-1.51%)
Aug 20, 2021 69.99 70.66 69.58 70.38 2,005,088 +0.24(+0.34%)
Aug 19, 2021 70.21 70.95 70.03 70.15 1,703,941 +0.08(+0.12%)
Aug 18, 2021 70.65 70.78 69.75 70.06 1,869,776 -0.59(-0.83%)
Aug 17, 2021 70.84 70.95 69.84 70.65 1,899,822 -0.21(-0.30%)
Aug 16, 2021 70.57 71.33 70.29 70.86 2,294,142 +0.46(+0.66%)
Aug 13, 2021 70.03 70.64 69.80 70.40 1,599,664 +0.44(+0.63%)
Aug 12, 2021 69.99 70.50 69.76 69.96 2,637,550 +0.12(+0.17%)
Aug 11, 2021 69.32 70.03 69.25 69.84 1,680,841 +0.65(+0.94%)
Aug 10, 2021 69.01 69.52 68.59 69.19 2,140,579 +0.30(+0.43%)
Aug 09, 2021 68.64 68.91 68.25 68.89 1,530,748 +0.50(+0.73%)
Aug 06, 2021 68.19 69.11 67.34 68.39 2,449,396 +0.18(+0.27%)
Aug 05, 2021 67.66 68.21 67.19 68.21 1,921,363 +0.41(+0.60%)
Aug 04, 2021 67.49 67.87 66.95 67.80 2,057,155 +0.02(+0.03%)
Aug 03, 2021 67.47 68.34 67.20 67.79 1,589,970 +0.32(+0.47%)
Aug 02, 2021 66.99 67.71 66.96 67.47 1,651,474 +0.66(+0.99%)
Jul 30, 2021 67.63 68.21 66.53 66.81 4,808,010 -0.68(-1.01%)
Jul 29, 2021 67.53 67.74 67.05 67.49 1,525,449 -0.06(-0.09%)
Jul 28, 2021 68.38 68.46 67.02 67.55 1,681,454 -0.85(-1.24%)
Jul 27, 2021 66.90 68.56 66.50 68.40 1,794,871 +1.42(+2.12%)
Jul 26, 2021 67.23 67.48 66.68 66.98 1,631,640 -0.20(-0.30%)
Jul 23, 2021 66.32 67.21 66.20 67.18 1,549,348 +1.03(+1.56%)
Jul 22, 2021 65.97 66.35 65.60 66.15 1,937,097 +0.24(+0.36%)
Jul 21, 2021 66.66 66.95 65.84 65.91 1,768,210 -0.72(-1.07%)
Jul 20, 2021 65.78 67.59 65.77 66.63 3,404,365 -0.18(-0.27%)
Jul 19, 2021 67.87 68.51 66.05 66.81 2,705,684 -1.05(-1.55%)
Jul 16, 2021 67.47 68.16 67.24 67.86 2,319,189 +0.52(+0.77%)
Jul 15, 2021 66.27 67.36 66.12 67.34 2,358,135 +1.06(+1.60%)
Jul 14, 2021 65.62 66.49 65.27 66.28 2,436,545 +0.51(+0.77%)
Jul 13, 2021 66.36 66.60 65.66 65.78 2,200,037 -0.66(-1.00%)
Jul 12, 2021 66.32 66.70 65.97 66.44 1,274,556 +0.05(+0.08%)
Jul 09, 2021 66.65 66.86 65.90 66.38 2,133,616 -0.05(-0.08%)
Jul 08, 2021 66.43 67.15 66.15 66.44 2,700,064 +0.02(+0.03%)
Jul 07, 2021 65.87 66.43 65.57 66.42 1,993,316 +0.36(+0.55%)
Jul 06, 2021 65.55 66.09 64.82 66.06 2,143,045 +0.43(+0.65%)
Jul 02, 2021 65.71 65.80 65.39 65.63 1,233,453 -0.06(-0.10%)
Jul 01, 2021 65.09 65.87 64.45 65.69 2,536,857 +0.74(+1.14%)
Jun 30, 2021 65.30 65.43 64.80 64.95 2,507,080 -0.30(-0.46%)
Jun 29, 2021 66.56 66.73 65.07 65.25 2,816,952 -1.60(-2.40%)
Jun 28, 2021 66.90 67.31 66.64 66.85 2,523,457 -0.05(-0.07%)
Jun 25, 2021 66.45 66.97 66.35 66.90 2,292,626 +0.40(+0.60%)
Jun 24, 2021 66.53 66.67 66.16 66.50 1,778,876 -0.04(-0.05%)
Jun 23, 2021 67.31 67.46 66.15 66.54 2,395,042 -0.90(-1.33%)
Jun 22, 2021 67.98 68.27 67.37 67.43 2,468,026 -0.66(-0.97%)
Jun 21, 2021 67.58 68.23 67.39 68.09 2,881,195 +0.63(+0.94%)
Jun 18, 2021 68.87 68.87 67.36 67.46 4,230,675 -1.62(-2.35%)
Jun 17, 2021 69.08 69.43 68.82 69.08 2,934,971 +0.05(+0.08%)
Jun 16, 2021 69.89 70.28 68.95 69.03 3,235,477 -1.39(-1.97%)
Jun 15, 2021 70.41 71.08 70.00 70.41 2,198,657 +0.00(+0.00%)
Jun 14, 2021 69.90 70.48 69.69 70.41 1,602,769 +0.47(+0.67%)
Jun 11, 2021 69.73 70.03 69.44 69.94 1,433,126 +0.17(+0.25%)
Jun 10, 2021 69.62 69.96 69.36 69.77 1,344,292 +0.14(+0.21%)
Jun 09, 2021 69.32 69.68 69.11 69.62 1,367,822 +0.53(+0.77%)
Jun 08, 2021 69.97 70.09 69.01 69.09 1,653,614 -0.92(-1.32%)
Jun 07, 2021 70.10 70.23 69.86 70.01 1,061,171 +0.06(+0.09%)
Jun 04, 2021 70.23 70.44 69.93 69.95 1,566,819 -0.02(-0.03%)
Jun 03, 2021 69.38 70.14 69.24 69.97 3,618,471 +0.43(+0.61%)
Jun 02, 2021 69.29 70.14 69.08 69.54 2,958,049 +0.33(+0.47%)
Jun 01, 2021 70.15 70.18 69.19 69.22 1,927,582 -0.73(-1.05%)
May 28, 2021 69.90 70.18 69.71 69.95 1,798,801 +0.34(+0.48%)
May 27, 2021 70.64 70.70 69.29 69.61 3,165,590 -1.02(-1.45%)
May 26, 2021 70.33 70.85 70.24 70.64 1,618,895 +0.17(+0.24%)
May 25, 2021 70.89 71.03 70.00 70.47 1,204,330 -0.52(-0.73%)
May 24, 2021 71.70 71.86 70.93 70.98 1,484,441 -0.53(-0.73%)
May 21, 2021 71.07 71.62 70.96 71.51 3,611,175 +0.49(+0.69%)
May 20, 2021 70.76 71.85 70.76 71.02 1,999,580 +0.40(+0.56%)
May 19, 2021 70.36 70.69 69.84 70.62 3,074,741 +0.22(+0.31%)
May 18, 2021 70.53 70.73 69.95 70.40 2,588,409 -0.19(-0.28%)
May 17, 2021 70.91 71.65 70.59 70.60 3,059,894 -0.22(-0.30%)
May 14, 2021 71.39 71.83 70.72 70.81 1,712,455 -0.28(-0.39%)
May 13, 2021 69.61 71.57 69.61 71.09 2,303,696 +1.24(+1.77%)
May 12, 2021 71.28 71.32 69.73 69.85 2,291,086 -1.29(-1.81%)
May 11, 2021 72.04 72.04 70.44 71.14 2,179,854 -0.46(-0.64%)
May 10, 2021 70.30 72.12 70.30 71.60 2,666,495 +1.58(+2.25%)
May 07, 2021 70.05 71.85 70.02 70.02 2,962,459 +0.21(+0.30%)
May 06, 2021 69.23 69.93 68.66 69.82 1,999,785 +0.87(+1.26%)
May 05, 2021 69.05 70.24 68.23 68.95 2,151,475 -1.10(-1.57%)
May 04, 2021 69.87 70.51 69.56 70.05 1,701,877 +0.33(+0.48%)
May 03, 2021 69.49 70.54 69.36 69.72 1,692,302 +0.30(+0.44%)
Apr 30, 2021 69.09 69.43 68.37 69.41 2,187,903 +0.63(+0.91%)
Apr 29, 2021 68.22 69.04 68.22 68.79 3,555,320 +0.45(+0.66%)
Apr 28, 2021 68.62 68.76 67.99 68.34 1,532,691 +0.02(+0.03%)
Apr 27, 2021 68.96 68.99 68.26 68.32 1,776,463 -0.61(-0.88%)
Apr 26, 2021 69.45 69.61 68.73 68.93 1,725,154 -0.52(-0.75%)
Apr 23, 2021 70.03 70.19 69.40 69.45 1,504,957 -0.59(-0.84%)
Apr 22, 2021 70.10 70.33 69.69 70.04 1,662,551 -0.22(-0.32%)
Apr 21, 2021 71.28 71.51 70.19 70.27 2,075,235 -0.89(-1.25%)
Apr 20, 2021 70.39 71.56 70.26 71.15 2,888,278 +0.90(+1.28%)
Apr 19, 2021 70.37 70.45 69.62 70.26 1,914,409 +0.13(+0.18%)
Apr 16, 2021 69.47 70.37 69.39 70.13 2,486,553 +0.91(+1.32%)
Apr 15, 2021 68.11 69.26 68.11 69.22 3,355,880 +0.92(+1.35%)
Apr 14, 2021 67.76 68.31 67.54 68.29 1,570,867 +0.26(+0.38%)
Apr 13, 2021 67.26 68.20 67.09 68.03 2,068,790 +0.49(+0.73%)
Apr 12, 2021 67.57 68.15 67.36 67.54 1,622,258 +0.13(+0.20%)
Apr 09, 2021 67.25 67.79 67.25 67.41 1,874,087 +0.04(+0.07%)
Apr 08, 2021 67.84 67.89 67.28 67.36 2,069,224 -0.17(-0.25%)
Apr 07, 2021 67.93 68.21 67.20 67.53 1,659,213 -0.34(-0.50%)
Apr 06, 2021 67.24 67.87 67.03 67.87 1,399,646 +0.37(+0.54%)
Apr 05, 2021 66.71 67.73 66.68 67.50 2,027,478 +0.89(+1.33%)
Apr 01, 2021 66.81 67.02 66.19 66.62 2,273,104 -0.46(-0.68%)
Mar 31, 2021 66.46 67.20 66.45 67.07 3,909,703 +0.38(+0.56%)
Mar 30, 2021 67.48 67.50 66.30 66.70 1,778,580 -0.96(-1.42%)
Mar 29, 2021 66.75 68.19 66.59 67.66 1,923,181 +0.91(+1.36%)
Mar 26, 2021 66.27 66.80 65.86 66.75 1,839,070 +0.15(+0.23%)
Mar 25, 2021 66.29 67.02 65.77 66.60 2,274,427 +0.75(+1.14%)
Mar 24, 2021 65.24 66.30 65.06 65.84 2,285,161 +0.17(+0.26%)
Mar 23, 2021 64.51 65.82 64.46 65.67 3,708,240 +1.07(+1.65%)
Mar 22, 2021 64.39 64.79 64.02 64.61 3,728,696 -0.22(-0.35%)
Mar 19, 2021 65.08 65.34 64.28 64.83 6,203,391 +0.07(+0.11%)
Mar 18, 2021 64.49 65.30 64.15 64.76 4,281,834 +0.39(+0.60%)
Mar 17, 2021 64.79 65.40 64.32 64.37 5,146,947 -0.26(-0.40%)
Mar 16, 2021 63.93 64.84 63.86 64.63 3,095,130 +0.23(+0.36%)
Mar 15, 2021 63.90 64.76 63.87 64.40 3,554,581 +0.79(+1.24%)
Mar 12, 2021 63.11 64.00 62.93 63.61 3,230,166 +1.00(+1.60%)
Mar 11, 2021 62.71 63.27 62.38 62.61 4,008,189 -0.49(-0.78%)
Mar 10, 2021 62.62 63.68 62.27 63.10 3,645,031 +0.61(+0.98%)
Mar 09, 2021 61.96 62.74 61.75 62.49 4,358,141 +0.17(+0.27%)
Mar 08, 2021 61.71 62.81 61.27 62.32 3,334,671 +1.08(+1.76%)
Mar 05, 2021 60.40 61.57 59.92 61.24 4,129,237 +1.20(+2.00%)
Mar 04, 2021 60.53 61.90 59.89 60.04 3,174,653 -0.42(-0.70%)
Mar 03, 2021 59.93 60.64 59.54 60.46 2,229,605 +0.31(+0.52%)
Mar 02, 2021 60.20 60.66 59.46 60.15 2,512,932 +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.