Consolidated Edison (NY: ED )

77.94 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 76.66 77.50 76.35 76.91 2,241,624 +0.66(+0.87%)
Nov 30, 2020 77.50 77.77 75.92 76.25 2,605,186 -1.52(-1.95%)
Nov 27, 2020 78.51 78.59 77.51 77.77 722,000 -0.89(-1.13%)
Nov 25, 2020 78.42 78.72 77.43 78.66 1,631,500 +0.28(+0.36%)
Nov 24, 2020 78.07 78.90 77.63 78.38 1,869,441 +0.81(+1.04%)
Nov 23, 2020 77.58 78.05 77.01 77.57 1,814,516 +0.18(+0.23%)
Nov 20, 2020 77.43 77.66 76.70 77.39 4,304,900 +0.29(+0.38%)
Nov 19, 2020 77.64 77.64 76.48 77.10 1,722,858 -0.59(-0.76%)
Nov 18, 2020 79.50 79.66 77.55 77.69 2,034,836 -1.56(-1.97%)
Nov 17, 2020 81.83 82.20 79.19 79.25 3,695,667 -3.46(-4.18%)
Nov 16, 2020 82.49 82.75 81.92 82.71 2,330,096 +1.08(+1.32%)
Nov 13, 2020 80.91 81.75 80.50 81.63 1,712,400 +1.12(+1.39%)
Nov 12, 2020 81.45 81.71 79.51 80.51 2,077,815 -1.21(-1.48%)
Nov 11, 2020 82.35 82.73 81.40 81.72 2,691,731 -0.36(-0.44%)
Nov 10, 2020 79.74 82.28 79.35 82.08 3,040,321 +2.80(+3.53%)
Nov 09, 2020 80.51 81.66 78.85 79.28 2,248,793 +1.48(+1.90%)
Nov 06, 2020 79.30 79.97 77.28 77.80 2,928,800 -1.93(-2.42%)
Nov 05, 2020 80.36 81.56 79.44 79.73 1,659,682 +0.17(+0.21%)
Nov 04, 2020 81.32 82.28 79.54 79.56 1,437,715 -1.76(-2.16%)
Nov 03, 2020 80.59 82.06 80.38 81.32 1,722,196 +1.54(+1.93%)
Nov 02, 2020 79.39 80.08 78.13 79.78 2,603,534 +1.29(+1.64%)
Oct 30, 2020 79.37 79.82 77.64 78.49 2,353,700 -1.28(-1.60%)
Oct 29, 2020 79.98 80.75 78.86 79.77 1,599,272 -0.39(-0.49%)
Oct 28, 2020 82.05 82.94 79.96 80.16 1,778,770 -2.89(-3.48%)
Oct 27, 2020 82.95 83.92 82.22 83.05 1,553,267 +0.31(+0.37%)
Oct 26, 2020 81.23 82.89 80.94 82.74 1,342,247 +1.14(+1.40%)
Oct 23, 2020 81.97 82.09 81.23 81.60 1,473,600 +0.16(+0.20%)
Oct 22, 2020 80.57 81.61 80.00 81.44 1,509,489 +1.11(+1.38%)
Oct 21, 2020 80.37 81.00 79.90 80.33 1,486,953 -0.27(-0.33%)
Oct 20, 2020 80.00 81.29 79.82 80.60 1,627,635 -0.19(-0.24%)
Oct 19, 2020 81.69 82.34 80.52 80.79 2,936,230 -0.91(-1.11%)
Oct 16, 2020 81.70 82.71 81.31 81.70 2,205,200 -0.04(-0.05%)
Oct 15, 2020 81.15 82.26 80.89 81.74 1,286,857 -0.50(-0.61%)
Oct 14, 2020 82.40 82.70 81.53 82.24 1,075,033 -0.08(-0.10%)
Oct 13, 2020 82.10 82.63 80.84 82.32 1,213,399 -0.57(-0.69%)
Oct 12, 2020 82.45 83.13 82.40 82.89 946,355 +0.34(+0.41%)
Oct 09, 2020 82.39 82.92 81.52 82.55 1,170,300 +0.28(+0.34%)
Oct 08, 2020 81.25 82.35 80.89 82.27 1,211,872 +1.44(+1.78%)
Oct 07, 2020 81.09 81.23 79.84 80.83 1,336,209 +0.07(+0.09%)
Oct 06, 2020 80.06 81.22 79.46 80.76 1,530,775 +0.83(+1.04%)
Oct 05, 2020 79.60 80.33 79.11 79.93 1,357,847 +0.16(+0.20%)
Oct 02, 2020 78.53 80.21 78.26 79.77 1,718,900 +0.73(+0.92%)
Oct 01, 2020 78.05 79.08 77.74 79.04 1,562,378 +1.24(+1.59%)
Sep 30, 2020 77.45 78.06 77.16 77.80 1,773,126 +0.82(+1.07%)
Sep 29, 2020 76.73 77.70 76.25 76.98 1,608,518 +0.66(+0.86%)
Sep 28, 2020 75.98 77.15 75.51 76.32 1,657,605 +0.55(+0.73%)
Sep 25, 2020 73.49 75.88 73.47 75.77 1,561,400 +1.84(+2.49%)
Sep 24, 2020 73.37 74.16 72.55 73.93 1,878,071 +0.61(+0.83%)
Sep 23, 2020 73.74 73.96 73.21 73.32 2,228,616 -0.38(-0.52%)
Sep 22, 2020 72.64 74.19 72.48 73.70 2,868,158 +0.86(+1.18%)
Sep 21, 2020 73.33 73.72 71.73 72.84 3,213,090 -1.04(-1.41%)
Sep 18, 2020 75.38 75.92 73.64 73.88 4,431,800 -2.05(-2.70%)
Sep 17, 2020 75.27 76.55 74.61 75.93 3,690,408 +0.25(+0.33%)
Sep 16, 2020 74.30 76.34 74.00 75.68 3,961,190 +1.21(+1.62%)
Sep 15, 2020 74.74 75.59 73.96 74.47 2,637,308 +0.25(+0.34%)
Sep 14, 2020 73.44 74.48 72.82 74.22 2,308,923 +1.48(+2.03%)
Sep 11, 2020 72.68 73.04 72.11 72.74 2,176,400 -0.03(-0.04%)
Sep 10, 2020 72.63 74.25 71.68 72.77 8,656,362 -0.14(-0.19%)
Sep 09, 2020 73.34 74.55 72.86 72.91 1,970,093 +0.11(+0.15%)
Sep 08, 2020 72.99 73.44 72.08 72.80 3,104,473 -0.24(-0.33%)
Sep 04, 2020 72.86 73.51 71.90 73.04 3,121,200 +0.64(+0.88%)
Sep 03, 2020 72.61 73.57 71.78 72.40 3,609,506 +0.17(+0.24%)
Sep 02, 2020 69.56 72.41 69.30 72.23 2,391,589 +2.58(+3.70%)
Sep 01, 2020 70.88 71.00 69.37 69.65 1,867,773 -1.69(-2.37%)
Aug 31, 2020 70.61 71.45 70.59 71.34 2,461,674 +0.42(+0.59%)
Aug 28, 2020 71.26 71.26 70.10 70.92 1,480,000 -0.15(-0.21%)
Aug 27, 2020 71.00 71.79 70.55 71.07 1,808,717 +0.29(+0.41%)
Aug 26, 2020 72.45 72.45 70.31 70.78 2,667,354 -2.23(-3.05%)
Aug 25, 2020 74.36 74.48 72.69 73.01 2,057,020 -1.31(-1.76%)
Aug 24, 2020 72.32 74.33 71.85 74.32 2,326,534 +2.12(+2.94%)
Aug 21, 2020 72.67 72.70 71.18 72.20 3,823,700 -0.20(-0.28%)
Aug 20, 2020 73.10 73.72 72.32 72.40 2,444,139 -1.04(-1.42%)
Aug 19, 2020 73.35 73.89 72.90 73.44 1,740,211 +0.09(+0.12%)
Aug 18, 2020 73.65 73.95 73.11 73.35 1,548,809 -1.06(-1.42%)
Aug 17, 2020 73.81 75.01 73.40 74.41 2,529,261 +0.88(+1.20%)
Aug 14, 2020 73.35 74.09 72.79 73.53 1,641,600 -0.24(-0.33%)
Aug 13, 2020 73.85 74.03 72.99 73.77 1,566,368 -0.49(-0.66%)
Aug 12, 2020 73.51 74.89 73.44 74.26 1,370,107 +1.00(+1.37%)
Aug 11, 2020 75.00 75.41 73.12 73.26 1,970,822 -2.12(-2.81%)
Aug 10, 2020 75.94 76.34 75.20 75.38 1,505,800 +0.27(+0.36%)
Aug 07, 2020 73.25 75.80 73.22 75.11 1,634,000 +1.19(+1.61%)
Aug 06, 2020 73.89 74.12 73.15 73.92 1,580,029 +0.26(+0.35%)
Aug 05, 2020 75.59 75.95 73.50 73.66 2,158,278 -2.24(-2.95%)
Aug 04, 2020 75.75 76.69 75.66 75.90 1,873,672 -0.01(-0.01%)
Aug 03, 2020 76.55 76.65 75.24 75.91 1,645,780 -0.92(-1.20%)
Jul 31, 2020 76.56 77.11 75.85 76.83 4,369,300 -0.11(-0.14%)
Jul 30, 2020 76.11 77.14 75.87 76.94 2,133,046 +0.24(+0.31%)
Jul 29, 2020 76.28 76.90 75.50 76.70 1,515,696 +0.34(+0.45%)
Jul 28, 2020 74.43 76.67 74.43 76.36 1,520,606 +1.60(+2.14%)
Jul 27, 2020 75.38 75.39 74.09 74.76 1,731,902 -0.82(-1.08%)
Jul 24, 2020 76.62 77.65 75.26 75.58 1,619,200 -0.67(-0.88%)
Jul 23, 2020 75.77 76.77 75.54 76.25 1,575,068 +0.49(+0.65%)
Jul 22, 2020 74.03 76.18 73.55 75.76 1,714,747 +1.48(+1.99%)
Jul 21, 2020 73.02 74.98 72.89 74.28 2,174,713 +1.02(+1.39%)
Jul 20, 2020 73.62 73.85 72.88 73.26 1,455,043 -0.81(-1.09%)
Jul 17, 2020 72.03 74.12 72.03 74.07 1,742,300 +2.23(+3.10%)
Jul 16, 2020 71.68 72.29 71.46 71.84 1,158,004 +0.33(+0.46%)
Jul 15, 2020 72.34 72.90 71.38 71.51 2,357,554 -0.66(-0.91%)
Jul 14, 2020 72.16 73.26 71.61 72.17 2,122,856 +0.01(+0.01%)
Jul 13, 2020 72.49 72.78 71.69 72.16 1,868,616 -0.32(-0.44%)
Jul 10, 2020 71.71 72.70 71.46 72.48 1,746,000 +0.77(+1.07%)
Jul 09, 2020 71.99 72.10 70.01 71.71 1,697,330 -0.72(-0.99%)
Jul 08, 2020 72.67 72.88 71.84 72.43 1,455,094 -0.07(-0.10%)
Jul 07, 2020 72.21 72.76 72.12 72.50 1,775,795 -0.60(-0.82%)
Jul 06, 2020 74.47 75.12 72.50 73.10 1,520,813 -0.71(-0.96%)
Jul 02, 2020 73.10 74.36 73.01 73.81 1,430,400 +0.71(+0.97%)
Jul 01, 2020 71.93 73.42 71.82 73.10 1,692,136 +1.17(+1.63%)
Jun 30, 2020 72.61 72.98 71.01 71.93 2,206,182 -0.77(-1.06%)
Jun 29, 2020 71.76 72.70 70.69 72.70 1,594,235 +1.42(+1.99%)
Jun 26, 2020 70.64 71.98 70.46 71.28 3,422,600 +0.66(+0.93%)
Jun 25, 2020 71.26 71.38 69.81 70.62 2,435,626 -0.91(-1.27%)
Jun 24, 2020 70.32 72.01 69.91 71.53 2,437,053 +0.59(+0.83%)
Jun 23, 2020 72.12 72.32 70.70 70.94 1,395,154 -0.48(-0.67%)
Jun 22, 2020 71.44 72.68 70.86 71.42 2,184,293 -0.02(-0.03%)
Jun 19, 2020 75.92 75.92 71.44 71.44 4,591,600 -3.43(-4.58%)
Jun 18, 2020 74.98 75.97 74.51 74.87 1,406,556 -0.42(-0.56%)
Jun 17, 2020 76.62 76.68 74.81 75.29 1,933,933 -1.08(-1.41%)
Jun 16, 2020 77.02 78.17 75.94 76.37 1,880,302 +0.77(+1.02%)
Jun 15, 2020 74.37 76.80 73.85 75.60 2,742,488 +0.22(+0.29%)
Jun 12, 2020 76.07 76.40 74.27 75.38 2,456,900 +0.71(+0.95%)
Jun 11, 2020 75.77 75.99 73.81 74.67 2,175,101 -2.28(-2.96%)
Jun 10, 2020 76.50 77.67 76.50 76.95 1,784,184 +0.25(+0.33%)
Jun 09, 2020 77.25 77.34 75.87 76.70 1,867,932 -1.01(-1.30%)
Jun 08, 2020 75.40 77.77 75.10 77.71 1,915,181 +2.38(+3.16%)
Jun 05, 2020 75.30 76.21 74.96 75.33 1,916,700 +0.50(+0.67%)
Jun 04, 2020 75.23 75.61 73.85 74.83 1,676,091 -0.84(-1.11%)
Jun 03, 2020 75.20 76.29 75.00 75.67 1,512,444 +0.85(+1.14%)
Jun 02, 2020 75.43 75.52 73.99 74.82 1,418,068 -0.25(-0.33%)
Jun 01, 2020 74.97 75.71 73.93 75.07 1,612,131 +0.01(+0.01%)
May 29, 2020 72.86 75.21 72.45 75.06 3,220,600 +1.91(+2.61%)
May 28, 2020 72.27 73.28 72.07 73.15 1,567,420 +1.90(+2.67%)
May 27, 2020 72.08 72.55 70.56 71.25 1,615,951 +0.06(+0.08%)
May 26, 2020 71.01 72.34 70.82 71.19 2,232,130 +1.01(+1.44%)
May 22, 2020 69.86 70.31 69.45 70.18 1,397,000 +0.26(+0.37%)
May 21, 2020 70.44 71.16 69.68 69.92 1,317,909 -0.82(-1.16%)
May 20, 2020 71.33 72.37 70.39 70.74 1,714,158 -0.14(-0.20%)
May 19, 2020 72.62 73.09 70.86 70.88 1,809,134 -2.23(-3.05%)
May 18, 2020 72.01 73.78 71.42 73.11 2,247,918 +2.75(+3.91%)
May 15, 2020 71.17 71.24 69.16 70.36 3,950,300 -1.28(-1.79%)
May 14, 2020 70.87 72.18 69.25 71.64 2,131,714 +0.18(+0.25%)
May 13, 2020 71.24 71.55 69.85 71.46 2,130,309 -0.13(-0.18%)
May 12, 2020 71.88 72.14 70.76 71.59 2,524,781 -1.05(-1.45%)
May 11, 2020 73.78 74.14 72.21 72.64 2,294,121 -1.54(-2.08%)
May 08, 2020 74.90 74.94 72.88 74.18 2,325,400 +0.11(+0.15%)
May 07, 2020 75.04 75.66 73.91 74.07 2,339,968 -0.31(-0.42%)
May 06, 2020 77.54 78.00 74.20 74.38 2,273,693 -3.16(-4.08%)
May 05, 2020 77.17 78.57 76.71 77.54 1,627,107 +0.48(+0.62%)
May 04, 2020 76.82 77.37 75.77 77.06 1,755,991 -0.19(-0.25%)
May 01, 2020 78.35 78.44 76.64 77.25 1,785,900 -1.55(-1.97%)
Apr 30, 2020 80.69 80.82 78.22 78.80 3,129,547 -2.48(-3.05%)
Apr 29, 2020 85.95 85.95 81.10 81.28 2,020,458 -1.82(-2.19%)
Apr 28, 2020 83.88 85.03 82.71 83.10 1,687,128 +0.43(+0.52%)
Apr 27, 2020 82.86 83.45 82.52 82.67 1,518,308 +0.03(+0.04%)
Apr 24, 2020 82.19 82.85 80.91 82.64 1,748,700 +0.86(+1.05%)
Apr 23, 2020 84.12 84.79 81.56 81.78 1,868,120 -2.34(-2.78%)
Apr 22, 2020 84.73 85.05 83.54 84.12 1,497,236 +0.63(+0.75%)
Apr 21, 2020 84.47 85.00 82.71 83.49 2,118,225 -1.98(-2.32%)
Apr 20, 2020 88.96 89.43 85.33 85.47 1,550,980 -4.09(-4.57%)
Apr 17, 2020 89.53 90.00 87.65 89.56 1,211,900 +1.15(+1.30%)
Apr 16, 2020 87.68 89.31 87.36 88.41 1,594,440 +1.44(+1.66%)
Apr 15, 2020 87.99 88.08 86.10 86.97 1,425,709 -2.33(-2.61%)
Apr 14, 2020 87.01 89.49 86.08 89.30 1,814,029 +4.46(+5.26%)
Apr 13, 2020 86.18 87.15 84.07 84.84 1,095,858 -3.10(-3.53%)
Apr 09, 2020 83.89 89.37 83.86 87.94 2,111,900 +4.11(+4.90%)
Apr 08, 2020 80.56 84.74 79.52 83.83 1,974,716 +3.91(+4.89%)
Apr 07, 2020 82.94 83.22 79.65 79.92 2,173,713 -1.13(-1.39%)
Apr 06, 2020 80.71 83.00 79.57 81.05 2,608,074 +3.15(+4.04%)
Apr 03, 2020 78.22 78.93 76.99 77.90 3,904,500 -1.03(-1.30%)
Apr 02, 2020 76.00 79.63 76.00 78.93 3,021,824 +1.32(+1.70%)
Apr 01, 2020 75.71 78.44 75.25 77.61 6,352,538 -0.39(-0.50%)
Mar 31, 2020 79.75 80.00 77.34 78.00 3,390,725 -2.73(-3.38%)
Mar 30, 2020 79.72 81.09 78.04 80.73 2,557,246 +2.83(+3.63%)
Mar 27, 2020 74.26 79.72 74.01 77.90 2,291,600 +1.98(+2.61%)
Mar 26, 2020 70.62 76.73 70.20 75.92 2,771,015 +4.99(+7.04%)
Mar 25, 2020 69.35 74.46 67.80 70.93 3,122,064 +0.42(+0.60%)
Mar 24, 2020 67.50 71.21 64.58 70.51 3,372,120 +5.16(+7.90%)
Mar 23, 2020 72.50 72.69 62.03 65.35 5,017,897 -7.24(-9.97%)
Mar 20, 2020 81.24 81.50 71.07 72.59 4,902,400 -7.50(-9.36%)
Mar 19, 2020 92.56 92.56 79.56 80.09 5,080,991 -12.11(-13.13%)
Mar 18, 2020 88.91 93.88 86.43 92.20 4,117,236 -1.68(-1.79%)
Mar 17, 2020 81.42 94.63 81.42 93.88 5,431,965 +14.33(+18.01%)
Mar 16, 2020 82.65 86.64 78.82 79.55 5,036,919 -8.52(-9.67%)
Mar 13, 2020 86.34 89.16 84.02 88.07 5,699,600 +4.28(+5.11%)
Mar 12, 2020 80.63 86.01 78.43 83.79 6,072,572 -2.71(-3.13%)
Mar 11, 2020 87.57 88.00 84.69 86.50 4,162,782 -2.90(-3.24%)
Mar 10, 2020 89.41 91.53 87.40 89.40 4,040,365 +0.74(+0.83%)
Mar 09, 2020 85.55 89.93 83.52 88.66 5,398,183 +0.76(+0.86%)
Mar 06, 2020 85.29 88.50 85.16 87.90 4,705,500 +0.32(+0.37%)
Mar 05, 2020 86.65 88.08 86.07 87.58 2,282,936 -0.43(-0.49%)
Mar 04, 2020 84.81 88.34 84.81 88.01 2,415,076 +4.17(+4.97%)
Mar 03, 2020 84.39 86.43 83.57 83.84 3,129,698 -0.69(-0.82%)
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.