Consolidated Edison (NY: ED )

96.54 -0.96 (-0.98%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 66.26 68.39 65.88 68.26 3,541,652 +1.74(+2.61%)
May 28, 2020 65.72 66.64 65.54 66.52 1,723,671 +1.73(+2.67%)
May 27, 2020 65.55 65.97 64.16 64.79 1,777,040 +0.05(+0.08%)
May 26, 2020 64.57 65.78 64.40 64.74 2,454,644 +0.92(+1.44%)
May 22, 2020 63.53 63.94 63.15 63.82 1,536,262 +0.24(+0.37%)
May 21, 2020 64.05 64.71 63.36 63.58 1,449,287 -0.75(-1.16%)
May 20, 2020 64.86 65.81 64.01 64.33 1,885,037 -0.13(-0.20%)
May 19, 2020 66.04 66.46 64.44 64.45 1,989,481 -2.03(-3.05%)
May 18, 2020 65.48 67.09 64.95 66.48 2,472,006 +2.50(+3.91%)
May 15, 2020 64.72 64.78 62.89 63.98 4,344,094 -1.16(-1.79%)
May 14, 2020 64.45 65.64 62.97 65.15 2,344,218 +0.16(+0.25%)
May 13, 2020 64.78 65.06 63.52 64.98 2,342,673 -0.12(-0.18%)
May 12, 2020 65.36 65.61 64.35 65.10 2,776,469 -0.26(-0.40%)
May 11, 2020 66.39 66.71 64.97 65.36 2,549,667 -1.39(-2.08%)
May 08, 2020 67.39 67.43 65.58 66.75 2,584,430 +0.10(+0.15%)
May 07, 2020 67.52 68.08 66.50 66.65 2,600,621 -0.28(-0.42%)
May 06, 2020 69.77 70.18 66.76 66.93 2,526,963 -2.84(-4.08%)
May 05, 2020 69.44 70.70 69.02 69.77 1,808,353 +0.43(+0.62%)
May 04, 2020 69.12 69.62 68.18 69.34 1,951,593 -0.17(-0.25%)
May 01, 2020 70.50 70.58 68.96 69.51 1,984,834 -1.39(-1.97%)
Apr 30, 2020 72.60 72.72 70.38 70.90 3,478,152 -2.23(-3.05%)
Apr 29, 2020 77.34 77.34 72.97 73.13 2,245,520 -1.64(-2.19%)
Apr 28, 2020 75.47 76.51 74.42 74.77 1,875,060 +0.39(+0.52%)
Apr 27, 2020 74.56 75.09 74.25 74.38 1,687,434 +0.03(+0.04%)
Apr 24, 2020 73.95 74.55 72.80 74.36 1,943,490 +0.77(+1.05%)
Apr 23, 2020 75.69 76.29 73.39 73.58 2,076,213 -2.11(-2.78%)
Apr 22, 2020 76.24 76.53 75.17 75.69 1,664,015 +0.57(+0.75%)
Apr 21, 2020 76.00 76.48 74.42 75.12 2,354,177 -1.78(-2.32%)
Apr 20, 2020 80.04 80.47 76.78 76.90 1,723,746 -3.68(-4.57%)
Apr 17, 2020 80.56 80.98 78.87 80.58 1,346,895 +1.03(+1.30%)
Apr 16, 2020 78.89 80.36 78.60 79.55 1,772,047 +1.30(+1.66%)
Apr 15, 2020 79.17 79.25 77.47 78.25 1,584,521 -2.10(-2.61%)
Apr 14, 2020 78.29 80.52 77.45 80.35 2,016,096 +4.01(+5.26%)
Apr 13, 2020 77.54 78.42 75.64 76.34 1,217,927 -2.79(-3.53%)
Apr 09, 2020 75.48 80.41 75.45 79.13 2,347,148 +3.70(+4.90%)
Apr 08, 2020 72.49 76.25 71.55 75.43 2,194,682 +3.52(+4.89%)
Apr 07, 2020 74.63 74.88 71.67 71.91 2,415,846 -1.02(-1.39%)
Apr 06, 2020 72.62 74.68 71.59 72.93 2,898,591 +2.83(+4.04%)
Apr 03, 2020 70.38 71.02 69.27 70.09 4,339,428 -0.93(-1.31%)
Apr 02, 2020 68.38 71.65 68.38 71.02 3,358,430 +1.19(+1.70%)
Apr 01, 2020 68.12 70.58 67.71 69.83 7,060,157 -0.35(-0.50%)
Mar 31, 2020 71.76 71.98 69.59 70.18 3,768,423 -2.46(-3.38%)
Mar 30, 2020 71.73 72.96 70.22 72.64 2,842,101 +2.55(+3.63%)
Mar 27, 2020 66.82 71.73 66.59 70.09 2,546,865 +1.78(+2.61%)
Mar 26, 2020 63.54 69.04 63.16 68.31 3,079,683 +4.49(+7.04%)
Mar 25, 2020 62.40 67.00 61.00 63.82 3,469,835 +0.38(+0.60%)
Mar 24, 2020 60.73 64.07 58.11 63.44 3,747,746 +4.64(+7.90%)
Mar 23, 2020 65.23 65.40 55.81 58.80 5,576,849 -6.51(-9.97%)
Mar 20, 2020 73.10 73.33 63.95 65.31 5,448,486 -6.75(-9.36%)
Mar 19, 2020 83.28 83.28 71.59 72.06 5,646,971 -10.90(-13.13%)
Mar 18, 2020 80.00 84.47 77.77 82.96 4,575,861 -1.51(-1.79%)
Mar 17, 2020 73.26 85.15 73.26 84.47 6,037,040 +12.89(+18.01%)
Mar 16, 2020 74.37 77.96 70.92 71.58 5,597,989 -7.67(-9.67%)
Mar 13, 2020 77.69 80.22 75.60 79.24 6,334,488 +3.85(+5.11%)
Mar 12, 2020 72.55 77.39 70.57 75.39 6,749,006 -2.44(-3.13%)
Mar 11, 2020 78.79 79.18 76.20 77.83 4,626,481 -2.61(-3.24%)
Mar 10, 2020 80.45 82.35 78.64 80.44 4,490,428 +0.67(+0.83%)
Mar 09, 2020 76.98 80.92 75.15 79.77 5,999,495 +0.68(+0.86%)
Mar 06, 2020 76.74 79.63 76.62 79.09 5,229,653 +0.29(+0.37%)
Mar 05, 2020 77.97 79.25 77.44 78.80 2,537,236 -0.39(-0.49%)
Mar 04, 2020 76.31 79.49 76.31 79.19 2,684,095 +3.75(+4.97%)
Mar 03, 2020 75.93 77.77 75.19 75.44 3,478,320 -0.62(-0.82%)
Mar 02, 2020 71.61 76.32 71.33 76.06 4,017,405 +5.14(+7.24%)
Feb 28, 2020 73.12 73.13 70.00 70.92 5,954,281 -3.93(-5.25%)
Feb 27, 2020 78.60 79.08 74.83 74.85 3,057,594 -4.05(-5.13%)
Feb 26, 2020 79.57 80.21 78.88 78.90 2,728,661 -0.50(-0.63%)
Feb 25, 2020 80.26 80.44 79.20 79.41 2,588,090 -0.58(-0.72%)
Feb 24, 2020 80.49 81.10 79.72 79.98 2,659,996 -1.16(-1.43%)
Feb 21, 2020 82.07 82.49 80.32 81.14 4,419,782 -3.96(-4.65%)
Feb 20, 2020 84.46 85.16 84.25 85.10 1,465,923 +0.63(+0.75%)
Feb 19, 2020 84.82 85.10 84.34 84.47 1,144,628 -0.42(-0.50%)
Feb 18, 2020 84.33 85.10 84.25 84.89 2,414,735 +0.73(+0.87%)
Feb 14, 2020 83.82 84.32 83.67 84.16 1,399,593 +0.59(+0.70%)
Feb 13, 2020 82.82 83.66 82.31 83.57 1,394,221 +0.69(+0.83%)
Feb 12, 2020 82.81 83.13 82.50 82.88 1,739,221 -0.28(-0.33%)
Feb 11, 2020 83.26 83.55 83.01 83.16 1,279,301 +0.09(+0.11%)
Feb 10, 2020 82.83 83.08 82.37 83.07 1,153,948 +0.27(+0.32%)
Feb 07, 2020 83.70 83.86 82.80 82.80 1,230,848 -0.62(-0.74%)
Feb 06, 2020 83.51 83.86 83.21 83.42 1,358,853 +0.06(+0.07%)
Feb 05, 2020 82.46 83.44 82.27 83.36 1,423,942 +0.77(+0.93%)
Feb 04, 2020 83.65 83.95 82.55 82.59 1,828,501 -1.17(-1.40%)
Feb 03, 2020 84.04 84.18 83.30 83.76 1,607,165 -0.13(-0.16%)
Jan 31, 2020 84.46 84.87 83.49 83.89 4,237,100 -0.66(-0.78%)
Jan 30, 2020 84.34 84.72 83.81 84.55 1,601,425 +0.27(+0.32%)
Jan 29, 2020 83.95 84.45 83.49 84.29 1,838,477 +0.23(+0.28%)
Jan 28, 2020 83.42 84.50 83.42 84.05 1,676,806 +0.69(+0.82%)
Jan 27, 2020 83.63 84.04 83.12 83.37 2,240,253 -0.18(-0.21%)
Jan 24, 2020 82.61 83.64 82.57 83.54 1,631,196 +0.75(+0.91%)
Jan 23, 2020 81.39 82.81 81.39 82.79 1,951,721 +1.44(+1.77%)
Jan 22, 2020 81.39 81.75 81.22 81.36 1,772,306 +0.29(+0.36%)
Jan 21, 2020 80.65 81.10 80.22 81.06 2,398,808 +0.53(+0.65%)
Jan 17, 2020 79.58 80.69 79.37 80.54 2,844,118 +0.95(+1.20%)
Jan 16, 2020 79.50 79.72 79.39 79.58 1,912,781 +0.19(+0.24%)
Jan 15, 2020 78.59 79.60 78.49 79.39 2,178,446 +1.05(+1.34%)
Jan 14, 2020 78.39 78.59 77.76 78.34 2,391,661 -0.01(-0.01%)
Jan 13, 2020 78.06 78.71 77.90 78.35 1,514,661 +0.27(+0.34%)
Jan 10, 2020 77.73 78.31 77.70 78.08 1,628,507 +0.54(+0.70%)
Jan 09, 2020 77.48 77.87 77.39 77.54 1,706,721 -0.08(-0.10%)
Jan 08, 2020 77.72 77.98 77.37 77.62 2,526,667 -0.62(-0.80%)
Jan 07, 2020 78.54 79.06 77.81 78.24 2,127,110 -0.60(-0.76%)
Jan 06, 2020 79.14 79.48 78.63 78.84 1,563,385 -0.26(-0.33%)
Jan 03, 2020 79.04 79.64 78.95 79.10 1,545,816 -0.21(-0.26%)
Jan 02, 2020 80.81 80.91 78.96 79.31 1,495,932 -1.44(-1.78%)
Dec 31, 2019 80.49 80.76 80.16 80.74 1,292,475 +0.25(+0.31%)
Dec 30, 2019 80.05 80.49 79.92 80.49 1,416,414 +0.22(+0.28%)
Dec 27, 2019 80.02 80.31 79.89 80.27 937,282 +0.26(+0.32%)
Dec 26, 2019 80.09 80.16 79.57 80.01 803,963 -0.02(-0.02%)
Dec 24, 2019 80.10 80.16 79.64 80.03 392,952 -0.10(-0.12%)
Dec 23, 2019 81.07 81.30 79.81 80.13 1,507,886 -0.76(-0.94%)
Dec 20, 2019 80.45 81.34 80.13 80.88 3,978,941 +0.83(+1.04%)
Dec 19, 2019 79.49 80.10 79.38 80.05 2,503,507 +0.62(+0.79%)
Dec 18, 2019 79.38 79.64 78.95 79.43 2,028,333 +0.42(+0.53%)
Dec 17, 2019 78.82 79.80 78.71 79.01 1,883,571 +0.27(+0.34%)
Dec 16, 2019 78.58 78.86 78.08 78.74 3,170,885 +0.36(+0.46%)
Dec 13, 2019 77.83 78.63 77.57 78.39 2,436,823 +0.28(+0.35%)
Dec 12, 2019 78.02 78.41 77.66 78.11 2,059,593 -0.06(-0.08%)
Dec 11, 2019 77.65 78.23 77.48 78.17 2,036,546 +0.71(+0.91%)
Dec 10, 2019 77.33 77.81 77.14 77.47 1,700,335 +0.21(+0.28%)
Dec 09, 2019 77.47 77.48 77.04 77.25 1,634,389 -0.21(-0.27%)
Dec 06, 2019 77.23 77.81 77.17 77.46 1,129,109 +0.09(+0.12%)
Dec 05, 2019 77.29 77.43 76.98 77.37 1,202,218 -0.08(-0.10%)
Dec 04, 2019 76.70 77.57 76.70 77.45 1,520,225 +0.44(+0.57%)
Dec 03, 2019 76.66 77.19 76.40 77.01 1,813,325 +0.66(+0.86%)
Dec 02, 2019 77.20 77.32 76.28 76.35 1,489,439 -1.20(-1.54%)
Nov 29, 2019 77.73 78.34 77.31 77.55 837,223 +0.14(+0.18%)
Nov 27, 2019 77.16 77.54 77.02 77.40 1,128,997 +0.26(+0.33%)
Nov 26, 2019 76.83 77.19 76.63 77.15 2,311,845 +0.36(+0.47%)
Nov 25, 2019 76.84 77.11 76.46 76.79 1,244,498 -0.13(-0.17%)
Nov 22, 2019 77.35 77.60 76.48 76.92 2,100,566 -0.56(-0.73%)
Nov 21, 2019 77.20 77.67 77.04 77.48 1,615,312 -0.44(-0.56%)
Nov 20, 2019 77.81 78.09 77.24 77.92 1,543,820 +0.38(+0.49%)
Nov 19, 2019 77.82 77.87 77.02 77.54 2,084,849 -0.53(-0.67%)
Nov 18, 2019 78.53 79.13 77.90 78.06 1,274,149 -0.23(-0.30%)
Nov 15, 2019 77.91 78.31 77.79 78.30 1,262,782 +0.44(+0.56%)
Nov 14, 2019 77.20 78.05 77.15 77.86 1,902,596 -0.23(-0.30%)
Nov 13, 2019 77.59 78.35 77.43 78.09 2,237,167 +0.96(+1.25%)
Nov 12, 2019 77.58 77.75 76.84 77.13 1,597,068 -0.30(-0.39%)
Nov 11, 2019 77.79 77.87 77.29 77.43 1,368,919 -0.37(-0.48%)
Nov 08, 2019 77.17 77.80 76.92 77.80 1,584,426 +0.62(+0.80%)
Nov 07, 2019 77.80 78.01 76.63 77.18 2,624,532 -1.24(-1.58%)
Nov 06, 2019 78.44 78.92 77.94 78.42 2,061,290 +0.27(+0.34%)
Nov 05, 2019 78.85 79.02 77.45 78.16 3,197,776 -1.42(-1.78%)
Nov 04, 2019 80.37 80.58 79.26 79.57 2,654,380 -1.06(-1.32%)
Nov 01, 2019 81.63 81.78 80.48 80.63 1,815,858 -0.97(-1.19%)
Oct 31, 2019 81.17 81.67 80.85 81.61 2,595,440 +0.50(+0.61%)
Oct 30, 2019 80.95 81.45 80.49 81.11 1,364,817 +0.21(+0.26%)
Oct 29, 2019 80.47 81.00 80.22 80.90 1,477,414 +0.29(+0.36%)
Oct 28, 2019 82.23 82.49 80.60 80.61 2,010,028 -1.97(-2.39%)
Oct 25, 2019 83.94 84.00 82.21 82.58 1,468,484 -0.86(-1.03%)
Oct 24, 2019 83.09 83.55 82.75 83.44 1,173,905 +0.52(+0.63%)
Oct 23, 2019 82.62 83.25 82.34 82.92 1,660,569 +0.37(+0.45%)
Oct 22, 2019 82.01 82.60 81.77 82.55 1,411,113 +0.53(+0.65%)
Oct 21, 2019 81.10 82.07 80.97 82.01 2,400,217 +1.05(+1.30%)
Oct 18, 2019 80.68 81.09 80.29 80.96 1,282,706 +0.17(+0.21%)
Oct 17, 2019 80.40 80.99 80.36 80.79 1,241,571 +0.41(+0.51%)
Oct 16, 2019 80.17 80.47 79.87 80.39 1,463,470 +0.09(+0.11%)
Oct 15, 2019 80.70 81.03 80.20 80.30 1,743,663 -0.45(-0.56%)
Oct 14, 2019 81.71 81.71 80.72 80.75 1,160,555 -0.86(-1.05%)
Oct 11, 2019 82.17 82.28 81.35 81.61 1,494,701 -0.73(-0.89%)
Oct 10, 2019 82.55 82.73 81.89 82.34 1,333,400 -0.27(-0.33%)
Oct 09, 2019 82.42 82.95 82.27 82.62 979,582 +0.32(+0.39%)
Oct 08, 2019 83.04 83.10 82.17 82.30 1,700,087 -0.76(-0.92%)
Oct 07, 2019 83.05 83.28 82.75 83.06 1,012,657 -0.25(-0.30%)
Oct 04, 2019 82.57 83.38 82.15 83.31 1,305,420 +0.99(+1.20%)
Oct 03, 2019 82.11 82.39 81.78 82.32 2,036,809 +0.31(+0.38%)
Oct 02, 2019 83.07 83.40 81.93 82.01 1,907,967 -1.27(-1.52%)
Oct 01, 2019 83.33 83.61 82.85 83.27 1,383,824 -0.33(-0.39%)
Sep 30, 2019 83.73 84.04 83.19 83.60 1,698,744 -0.13(-0.16%)
Sep 27, 2019 83.76 83.92 83.11 83.73 1,311,748 -0.03(-0.03%)
Sep 26, 2019 83.50 84.03 83.17 83.76 1,418,299 +0.58(+0.70%)
Sep 25, 2019 82.87 83.26 82.61 83.17 1,382,106 +0.03(+0.03%)
Sep 24, 2019 82.25 83.30 82.04 83.15 2,328,144 +1.07(+1.30%)
Sep 23, 2019 82.54 82.58 81.85 82.08 1,539,261 +0.31(+0.38%)
Sep 20, 2019 81.57 81.88 80.88 81.77 4,052,882 +0.46(+0.57%)
Sep 19, 2019 81.21 81.40 80.89 81.31 1,137,964 +0.35(+0.44%)
Sep 18, 2019 80.77 81.09 80.25 80.95 1,289,092 +0.49(+0.60%)
Sep 17, 2019 79.68 80.93 79.68 80.47 1,405,902 +0.88(+1.11%)
Sep 16, 2019 79.55 79.83 79.18 79.58 1,411,675 +0.11(+0.13%)
Sep 13, 2019 79.08 79.84 78.89 79.48 2,035,537 -0.34(-0.42%)
Sep 12, 2019 80.06 80.41 79.30 79.81 1,916,210 +0.23(+0.29%)
Sep 11, 2019 78.76 79.71 78.44 79.58 1,674,079 +0.53(+0.67%)
Sep 10, 2019 79.95 79.99 78.39 79.05 2,473,382 -0.94(-1.17%)
Sep 09, 2019 80.25 80.33 79.66 79.99 2,572,681 -0.66(-0.82%)
Sep 06, 2019 80.63 81.04 80.30 80.65 2,526,652 +0.23(+0.29%)
Sep 05, 2019 79.87 80.54 79.40 80.42 2,906,904 +0.03(+0.03%)
Sep 04, 2019 80.35 80.63 79.81 80.40 1,438,989 +0.19(+0.23%)
Sep 03, 2019 78.67 80.25 78.47 80.21 2,266,158 +1.54(+1.96%)
Aug 30, 2019 78.35 78.86 77.79 78.67 1,942,761 +0.66(+0.85%)
Aug 29, 2019 78.03 78.08 77.44 78.01 3,066,992 +0.34(+0.43%)
Aug 28, 2019 77.99 78.34 77.30 77.67 1,883,649 -0.24(-0.31%)
Aug 27, 2019 78.09 78.58 77.86 77.91 1,633,330 +0.24(+0.31%)
Aug 26, 2019 77.23 77.71 76.83 77.67 1,084,484 +0.76(+0.99%)
Aug 23, 2019 78.30 78.57 76.55 76.91 1,984,008 -1.18(-1.51%)
Aug 22, 2019 78.03 78.48 77.66 78.09 1,668,559 -0.04(-0.05%)
Aug 21, 2019 77.61 78.17 77.54 78.12 1,748,182 +0.46(+0.59%)
Aug 20, 2019 78.25 78.30 77.46 77.66 1,144,717 -0.34(-0.43%)
Aug 19, 2019 77.17 78.31 76.93 78.00 1,227,136 +0.83(+1.08%)
Aug 16, 2019 76.94 77.40 76.77 77.17 1,370,736 +0.20(+0.26%)
Aug 15, 2019 75.90 77.25 75.82 76.96 1,349,998 +0.88(+1.16%)
Aug 14, 2019 76.81 77.38 75.86 76.08 1,805,823 -0.69(-0.90%)
Aug 13, 2019 76.76 76.99 76.09 76.77 1,493,347 +0.03(+0.03%)
Aug 12, 2019 76.61 76.93 76.18 76.74 1,825,284 +0.18(+0.23%)
Aug 09, 2019 76.80 77.11 76.29 76.57 1,122,016 -0.24(-0.31%)
Aug 08, 2019 76.21 76.96 75.85 76.80 1,719,262 +0.41(+0.54%)
Aug 07, 2019 75.96 76.83 74.87 76.39 1,601,819 +0.38(+0.50%)
Aug 06, 2019 74.96 76.26 74.10 76.01 1,948,664 +1.01(+1.35%)
Aug 05, 2019 75.71 76.00 74.40 75.00 2,884,093 -0.57(-0.75%)
Aug 02, 2019 76.40 76.68 75.42 75.57 2,666,056 +0.18(+0.23%)
Aug 01, 2019 74.39 75.90 74.22 75.40 1,553,105 +0.85(+1.14%)
Jul 31, 2019 74.90 75.36 74.07 74.55 3,324,625 -0.39(-0.52%)
Jul 30, 2019 75.79 76.18 74.55 74.93 2,103,940 -1.11(-1.45%)
Jul 29, 2019 75.92 76.20 75.44 76.04 1,307,719 +0.28(+0.37%)
Jul 26, 2019 75.48 76.02 75.19 75.76 1,252,395 +0.22(+0.29%)
Jul 25, 2019 75.98 76.38 75.23 75.54 1,268,466 -0.39(-0.51%)
Jul 24, 2019 76.18 76.42 75.47 75.92 2,083,936 +0.02(+0.02%)
Jul 23, 2019 75.97 76.18 75.49 75.91 1,646,606 -0.27(-0.36%)
Jul 22, 2019 76.76 76.85 75.67 76.18 1,691,252 -0.37(-0.48%)
Jul 19, 2019 77.45 77.68 76.42 76.55 1,627,236 -0.97(-1.26%)
Jul 18, 2019 76.83 77.67 76.38 77.52 1,516,900 +0.67(+0.87%)
Jul 17, 2019 77.32 77.57 76.82 76.85 1,567,246 -0.20(-0.26%)
Jul 16, 2019 77.55 77.77 76.56 77.06 1,521,632 -0.64(-0.82%)
Jul 15, 2019 77.52 78.04 77.24 77.70 1,597,693 -0.36(-0.46%)
Jul 12, 2019 78.33 78.33 77.43 78.06 1,450,472 -0.25(-0.31%)
Jul 11, 2019 78.19 78.61 77.46 78.30 1,147,208 +0.11(+0.15%)
Jul 10, 2019 78.13 78.46 77.76 78.19 1,192,606 +0.34(+0.44%)
Jul 09, 2019 77.93 78.11 77.29 77.85 1,523,660 -0.12(-0.16%)
Jul 08, 2019 78.21 78.41 77.45 77.97 1,444,347 +0.04(+0.06%)
Jul 05, 2019 77.57 77.97 76.64 77.93 1,398,730 -0.37(-0.47%)
Jul 03, 2019 77.85 78.77 77.85 78.29 795,953 +0.71(+0.92%)
Jul 02, 2019 76.92 77.96 76.83 77.58 1,466,491 +0.93(+1.21%)
Jul 01, 2019 76.85 76.90 75.92 76.65 1,513,705 -0.28(-0.36%)
Jun 28, 2019 76.48 77.32 76.34 76.93 2,972,174 +0.37(+0.48%)
Jun 27, 2019 76.76 77.13 76.24 76.57 2,037,242 -0.04(-0.06%)
Jun 26, 2019 77.81 77.89 76.54 76.61 1,737,078 -1.43(-1.83%)
Jun 25, 2019 78.75 78.87 77.89 78.04 1,243,592 -0.62(-0.79%)
Jun 24, 2019 78.32 79.36 78.14 78.66 1,605,929 +0.39(+0.49%)
Jun 21, 2019 78.04 78.46 77.36 78.28 4,090,087 +0.29(+0.37%)
Jun 20, 2019 78.05 78.43 77.39 77.99 2,715,726 +0.00(+0.00%)
Jun 19, 2019 77.21 78.36 76.95 77.99 1,719,586 +0.71(+0.92%)
Jun 18, 2019 78.06 78.06 76.44 77.28 2,129,343 -0.05(-0.07%)
Jun 17, 2019 77.60 77.87 76.89 77.33 2,048,649 -0.36(-0.46%)
Jun 14, 2019 77.18 78.05 77.15 77.69 1,778,472 +0.67(+0.87%)
Jun 13, 2019 77.11 77.46 76.38 77.02 3,073,877 +0.05(+0.07%)
Jun 12, 2019 76.41 77.07 76.41 76.97 1,211,922 +0.88(+1.15%)
Jun 11, 2019 76.46 76.91 75.56 76.09 1,949,291 -0.45(-0.58%)
Jun 10, 2019 77.18 77.29 76.10 76.54 1,806,048 -0.95(-1.22%)
Jun 07, 2019 78.84 79.42 77.27 77.49 2,430,598 -1.04(-1.33%)
Jun 06, 2019 78.65 78.78 78.14 78.53 1,646,972 +0.16(+0.20%)
Jun 05, 2019 77.26 78.57 76.87 78.37 1,860,641 +1.57(+2.04%)
Jun 04, 2019 76.65 76.90 75.06 76.80 1,959,631 +0.14(+0.18%)
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.