Consolidated Edison (NY: ED )

91.82 -1.48 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 71.02 71.37 70.28 71.35 2,128,404 +0.65(+0.91%)
Apr 29, 2021 70.13 70.97 70.13 70.71 3,458,634 +0.46(+0.66%)
Apr 28, 2021 70.53 70.68 69.89 70.25 1,491,010 +0.02(+0.03%)
Apr 27, 2021 70.88 70.92 70.17 70.23 1,728,152 -0.63(-0.88%)
Apr 26, 2021 71.39 71.56 70.65 70.86 1,678,238 -0.53(-0.75%)
Apr 23, 2021 71.99 72.16 71.34 71.39 1,464,030 -0.61(-0.85%)
Apr 22, 2021 72.06 72.29 71.64 72.00 1,617,338 -0.23(-0.32%)
Apr 21, 2021 73.27 73.51 72.15 72.23 2,018,799 -0.91(-1.25%)
Apr 20, 2021 72.36 73.56 72.22 73.14 2,809,732 +0.92(+1.28%)
Apr 19, 2021 72.34 72.42 71.57 72.22 1,862,347 +0.13(+0.18%)
Apr 16, 2021 71.41 72.34 71.33 72.09 2,418,931 +0.94(+1.32%)
Apr 15, 2021 70.02 71.20 70.02 71.15 3,264,617 +0.95(+1.35%)
Apr 14, 2021 69.66 70.22 69.43 70.20 1,528,148 +0.27(+0.38%)
Apr 13, 2021 69.14 70.11 68.97 69.93 2,012,530 +0.51(+0.73%)
Apr 12, 2021 69.46 70.05 69.24 69.43 1,578,141 +0.14(+0.20%)
Apr 09, 2021 69.13 69.69 69.13 69.29 1,823,121 +0.05(+0.07%)
Apr 08, 2021 69.73 69.79 69.16 69.24 2,012,952 -0.18(-0.25%)
Apr 07, 2021 69.83 70.12 69.08 69.42 1,614,091 -0.35(-0.50%)
Apr 06, 2021 69.12 69.77 68.90 69.77 1,361,582 +0.38(+0.54%)
Apr 05, 2021 68.58 69.63 68.54 69.39 1,972,341 +0.91(+1.33%)
Apr 01, 2021 68.68 68.89 68.05 68.48 2,211,288 -0.47(-0.68%)
Mar 31, 2021 68.32 69.08 68.30 68.95 3,803,379 +0.39(+0.56%)
Mar 30, 2021 69.36 69.39 68.16 68.56 1,730,212 -0.99(-1.42%)
Mar 29, 2021 68.62 70.10 68.45 69.55 1,870,881 +0.93(+1.36%)
Mar 26, 2021 68.12 68.67 67.70 68.62 1,789,057 +0.16(+0.23%)
Mar 25, 2021 68.15 68.89 67.61 68.46 2,212,574 +0.77(+1.14%)
Mar 24, 2021 67.07 68.16 66.88 67.69 2,223,016 +0.18(+0.26%)
Mar 23, 2021 66.31 67.66 66.26 67.51 3,607,395 +1.10(+1.65%)
Mar 22, 2021 66.19 66.60 65.81 66.41 3,627,295 -0.23(-0.35%)
Mar 19, 2021 66.90 67.17 66.07 66.64 6,034,691 +0.07(+0.11%)
Mar 18, 2021 66.29 67.12 65.94 66.57 4,165,390 +0.40(+0.60%)
Mar 17, 2021 66.60 67.22 66.12 66.17 5,006,977 -0.27(-0.40%)
Mar 16, 2021 65.72 66.65 65.65 66.44 3,010,958 +0.24(+0.36%)
Mar 15, 2021 65.69 66.57 65.66 66.20 3,457,915 +0.81(+1.24%)
Mar 12, 2021 64.87 65.79 64.69 65.39 3,142,322 +1.03(+1.60%)
Mar 11, 2021 64.46 65.04 64.13 64.36 3,899,187 -0.51(-0.78%)
Mar 10, 2021 64.37 65.46 64.01 64.86 3,545,905 +0.63(+0.98%)
Mar 09, 2021 63.69 64.50 63.47 64.24 4,239,622 +0.18(+0.27%)
Mar 08, 2021 63.44 64.56 62.98 64.06 3,243,985 +1.11(+1.76%)
Mar 05, 2021 62.09 63.29 61.60 62.96 4,016,943 +1.24(+2.00%)
Mar 04, 2021 62.22 63.63 61.57 61.72 3,088,319 -0.43(-0.70%)
Mar 03, 2021 61.60 62.33 61.21 62.16 2,168,971 +0.32(+0.52%)
Mar 02, 2021 61.88 62.36 61.12 61.83 2,444,593 +0.04(+0.06%)
Mar 01, 2021 60.96 62.31 60.89 61.80 4,799,802 +1.28(+2.12%)
Feb 26, 2021 61.93 62.33 60.43 60.51 4,418,128 -1.38(-2.23%)
Feb 25, 2021 61.48 62.08 61.40 61.90 2,386,997 +0.46(+0.75%)
Feb 24, 2021 62.44 62.59 61.38 61.44 3,622,894 -0.94(-1.51%)
Feb 23, 2021 63.21 63.33 62.04 62.38 3,641,637 -0.28(-0.44%)
Feb 22, 2021 62.45 62.75 61.42 62.65 4,271,022 -0.19(-0.31%)
Feb 19, 2021 63.99 64.19 62.63 62.85 4,728,617 -1.70(-2.63%)
Feb 18, 2021 64.52 64.94 64.35 64.54 3,300,067 -0.13(-0.20%)
Feb 17, 2021 64.67 65.00 64.24 64.67 1,800,347 +0.10(+0.16%)
Feb 16, 2021 64.76 64.98 63.97 64.57 2,456,523 -0.22(-0.33%)
Feb 12, 2021 65.53 65.73 64.46 64.79 1,750,103 -0.69(-1.06%)
Feb 11, 2021 65.93 66.03 65.33 65.48 1,965,535 -0.45(-0.68%)
Feb 10, 2021 65.46 65.94 65.08 65.93 1,547,398 +0.88(+1.35%)
Feb 09, 2021 65.21 65.32 64.25 65.05 1,587,727 +0.06(+0.10%)
Feb 08, 2021 65.44 65.61 64.76 64.99 1,993,634 -0.20(-0.31%)
Feb 05, 2021 64.75 65.51 64.39 65.19 1,801,325 +0.83(+1.29%)
Feb 04, 2021 64.37 64.73 63.85 64.36 2,622,435 +0.07(+0.11%)
Feb 03, 2021 63.84 64.60 63.82 64.29 1,938,327 +0.23(+0.36%)
Feb 02, 2021 64.64 65.68 64.00 64.06 2,396,643 -0.45(-0.69%)
Feb 01, 2021 64.53 65.27 63.38 64.50 2,644,279 -0.03(-0.04%)
Jan 29, 2021 63.88 65.11 63.38 64.53 7,159,675 +0.52(+0.81%)
Jan 28, 2021 65.01 65.64 63.86 64.01 4,372,217 -1.21(-1.86%)
Jan 27, 2021 63.75 66.64 63.56 65.22 6,245,060 +1.15(+1.79%)
Jan 26, 2021 64.37 64.40 63.56 64.08 2,479,943 -0.33(-0.51%)
Jan 25, 2021 62.63 64.44 62.57 64.40 3,394,058 +1.65(+2.63%)
Jan 22, 2021 62.37 62.99 61.87 62.75 2,594,005 -0.29(-0.46%)
Jan 21, 2021 62.95 63.73 62.85 63.05 2,458,701 -0.72(-1.13%)
Jan 20, 2021 62.89 63.98 62.79 63.77 3,053,621 +0.42(+0.66%)
Jan 19, 2021 63.66 63.74 62.85 63.35 2,802,355 -0.11(-0.17%)
Jan 15, 2021 62.23 63.52 62.04 63.46 2,346,780 +1.04(+1.67%)
Jan 14, 2021 63.70 63.77 62.32 62.42 4,631,843 -1.05(-1.65%)
Jan 13, 2021 62.11 63.58 62.00 63.46 2,117,517 +1.54(+2.49%)
Jan 12, 2021 62.39 62.59 61.01 61.92 3,033,942 -0.74(-1.18%)
Jan 11, 2021 63.55 63.91 62.22 62.66 3,041,608 -1.09(-1.72%)
Jan 08, 2021 64.18 64.18 63.38 63.76 2,746,684 +0.02(+0.03%)
Jan 07, 2021 65.01 65.18 63.66 63.74 3,361,006 -1.32(-2.03%)
Jan 06, 2021 63.82 65.34 63.74 65.06 2,651,288 +1.36(+2.13%)
Jan 05, 2021 64.46 64.68 63.46 63.70 2,404,495 -0.72(-1.12%)
Jan 04, 2021 65.89 65.97 64.02 64.42 2,729,682 -1.47(-2.23%)
Dec 31, 2020 65.89 65.89 65.89 1,656,013 +1.14(+1.76%)
Dec 30, 2020 64.52 64.96 64.36 64.75 1,656,013 +0.24(+0.37%)
Dec 29, 2020 65.23 65.47 64.36 64.51 1,614,686 -0.46(-0.70%)
Dec 28, 2020 64.47 65.27 64.37 64.97 2,311,310 +0.75(+1.16%)
Dec 24, 2020 64.03 64.24 63.50 64.22 925,177 +0.34(+0.53%)
Dec 23, 2020 63.83 64.96 63.72 63.88 3,103,301 +0.38(+0.60%)
Dec 22, 2020 63.70 63.70 63.17 63.50 2,591,353 -0.27(-0.43%)
Dec 21, 2020 64.44 64.69 63.16 63.77 5,069,428 -1.09(-1.69%)
Dec 18, 2020 65.52 66.09 64.44 64.87 7,067,760 -0.43(-0.66%)
Dec 17, 2020 65.73 66.43 65.28 65.30 2,445,370 -0.12(-0.18%)
Dec 16, 2020 66.61 67.00 65.23 65.42 3,944,359 -1.14(-1.71%)
Dec 15, 2020 66.36 67.08 65.98 66.56 3,785,286 +0.54(+0.81%)
Dec 14, 2020 67.24 67.71 65.93 66.02 4,517,662 -0.68(-1.03%)
Dec 11, 2020 66.52 67.57 66.46 66.70 5,008,350 -0.17(-0.26%)
Dec 10, 2020 67.68 67.92 66.61 66.87 3,867,219 -0.81(-1.20%)
Dec 09, 2020 67.94 68.30 67.06 67.69 3,186,973 -0.29(-0.43%)
Dec 08, 2020 67.97 68.64 67.58 67.98 2,877,181 -0.26(-0.37%)
Dec 07, 2020 68.53 68.98 68.01 68.23 3,484,462 -0.43(-0.62%)
Dec 04, 2020 69.14 69.78 68.39 68.66 3,553,294 -0.55(-0.79%)
Dec 03, 2020 70.01 70.01 68.74 69.21 2,135,029 -1.02(-1.45%)
Dec 02, 2020 69.14 70.28 68.70 70.23 3,823,145 +0.11(+0.16%)
Dec 01, 2020 69.89 70.66 69.61 70.12 2,458,683 +0.60(+0.87%)
Nov 30, 2020 70.66 70.90 69.22 69.52 2,857,449 -1.39(-1.95%)
Nov 27, 2020 71.58 71.65 70.67 70.90 791,912 -0.81(-1.13%)
Nov 25, 2020 71.50 71.77 70.59 71.72 1,789,480 +0.26(+0.36%)
Nov 24, 2020 71.18 71.93 70.78 71.46 2,050,461 +0.74(+1.04%)
Nov 23, 2020 70.73 71.16 70.21 70.72 1,990,217 +0.16(+0.23%)
Nov 20, 2020 70.59 70.80 69.93 70.56 4,721,748 +0.26(+0.38%)
Nov 19, 2020 70.79 70.79 69.73 70.29 1,889,684 -0.54(-0.76%)
Nov 18, 2020 72.48 72.63 70.70 70.83 2,231,871 -1.42(-1.97%)
Nov 17, 2020 74.61 74.94 72.20 72.25 4,053,522 -2.46(-3.29%)
Nov 16, 2020 74.51 74.75 74.00 74.71 2,579,580 +0.98(+1.32%)
Nov 13, 2020 73.08 73.84 72.71 73.74 1,895,747 +1.01(+1.39%)
Nov 12, 2020 73.57 73.81 71.82 72.72 2,300,288 -1.09(-1.48%)
Nov 11, 2020 74.39 74.73 73.53 73.82 2,979,936 -0.33(-0.44%)
Nov 10, 2020 72.03 74.32 71.67 74.14 3,365,850 +2.53(+3.53%)
Nov 09, 2020 72.72 73.76 71.22 71.61 2,489,572 +1.34(+1.90%)
Nov 06, 2020 71.63 72.24 69.81 70.28 3,242,388 -1.74(-2.42%)
Nov 05, 2020 72.59 73.67 71.76 72.02 1,837,385 +0.15(+0.21%)
Nov 04, 2020 73.46 74.32 71.85 71.87 1,591,652 -1.59(-2.16%)
Nov 03, 2020 72.80 74.12 72.61 73.46 1,906,592 +1.39(+1.93%)
Nov 02, 2020 71.71 72.33 70.57 72.06 2,882,296 +1.17(+1.64%)
Oct 30, 2020 71.69 72.10 70.13 70.90 2,605,712 -1.16(-1.60%)
Oct 29, 2020 72.24 72.94 71.23 72.06 1,770,507 -0.35(-0.49%)
Oct 28, 2020 74.11 74.92 72.23 72.41 1,969,224 -2.61(-3.48%)
Oct 27, 2020 74.93 75.81 74.27 75.02 1,719,576 +0.28(+0.37%)
Oct 26, 2020 73.37 74.87 73.11 74.74 1,485,962 +1.03(+1.40%)
Oct 23, 2020 74.04 74.15 73.37 73.71 1,631,379 +0.14(+0.20%)
Oct 22, 2020 72.78 73.72 72.26 73.56 1,671,111 +1.00(+1.38%)
Oct 21, 2020 72.60 73.17 72.17 72.56 1,646,162 -0.24(-0.33%)
Oct 20, 2020 72.26 73.43 72.10 72.80 1,801,906 -0.17(-0.24%)
Oct 19, 2020 73.79 74.38 72.73 72.98 3,250,614 -0.82(-1.11%)
Oct 16, 2020 73.80 74.71 73.45 73.80 2,441,312 -0.04(-0.05%)
Oct 15, 2020 73.30 74.30 73.07 73.83 1,424,641 -0.45(-0.61%)
Oct 14, 2020 74.43 74.70 73.64 74.29 1,190,137 -0.07(-0.10%)
Oct 13, 2020 74.16 74.64 73.02 74.36 1,343,318 -0.51(-0.69%)
Oct 12, 2020 74.48 75.09 74.43 74.87 1,047,681 +0.31(+0.41%)
Oct 09, 2020 74.42 74.90 73.63 74.57 1,295,604 +0.25(+0.34%)
Oct 08, 2020 73.39 74.39 73.07 74.31 1,341,627 +1.30(+1.78%)
Oct 07, 2020 73.25 73.37 72.12 73.01 1,479,277 +0.06(+0.09%)
Oct 06, 2020 72.32 73.36 71.78 72.95 1,694,676 +0.75(+1.04%)
Oct 05, 2020 71.90 72.56 71.46 72.20 1,503,232 +0.14(+0.20%)
Oct 02, 2020 70.94 72.45 70.69 72.06 1,902,943 +0.66(+0.92%)
Oct 01, 2020 70.50 71.43 70.22 71.40 1,729,662 +1.12(+1.59%)
Sep 30, 2020 69.96 70.51 69.70 70.28 1,962,975 +0.74(+1.07%)
Sep 29, 2020 69.31 70.19 68.88 69.53 1,780,743 +0.60(+0.86%)
Sep 28, 2020 68.63 69.69 68.21 68.94 1,835,085 +0.50(+0.73%)
Sep 25, 2020 66.38 68.54 66.36 68.44 1,728,580 +1.66(+2.49%)
Sep 24, 2020 66.27 66.99 65.53 66.78 2,079,157 +0.55(+0.83%)
Sep 23, 2020 66.61 66.81 66.13 66.23 2,467,235 -0.34(-0.52%)
Sep 22, 2020 65.61 67.01 65.47 66.57 3,175,253 +0.78(+1.18%)
Sep 21, 2020 66.24 66.59 64.79 65.80 3,557,117 -0.94(-1.41%)
Sep 18, 2020 68.09 68.58 66.52 66.73 4,906,315 -1.85(-2.70%)
Sep 17, 2020 67.99 69.15 67.39 68.59 4,085,542 +0.23(+0.33%)
Sep 16, 2020 67.11 68.96 66.84 68.36 4,385,317 +1.09(+1.62%)
Sep 15, 2020 67.51 68.28 66.81 67.27 2,919,686 +0.23(+0.34%)
Sep 14, 2020 66.34 67.28 65.78 67.04 2,556,140 +1.34(+2.03%)
Sep 11, 2020 65.65 65.98 65.14 65.70 2,409,428 -0.03(-0.04%)
Sep 10, 2020 65.61 67.07 64.75 65.73 9,583,204 -0.13(-0.19%)
Sep 09, 2020 66.25 67.34 65.81 65.86 2,181,032 +0.10(+0.15%)
Sep 08, 2020 65.93 66.34 65.11 65.76 3,436,871 -0.22(-0.33%)
Sep 04, 2020 65.81 66.40 64.95 65.98 3,455,388 +0.58(+0.88%)
Sep 03, 2020 65.59 66.45 64.84 65.40 3,995,978 +0.15(+0.24%)
Sep 02, 2020 62.83 65.41 62.60 65.24 2,647,658 +2.33(+3.70%)
Sep 01, 2020 64.02 64.13 62.66 62.91 2,067,756 -1.53(-2.37%)
Aug 31, 2020 63.78 64.54 63.76 64.44 2,725,247 +0.38(+0.59%)
Aug 28, 2020 64.37 64.37 63.32 64.06 1,638,464 -0.14(-0.21%)
Aug 27, 2020 64.13 64.85 63.73 64.20 2,002,377 +0.26(+0.41%)
Aug 26, 2020 65.44 65.44 63.51 63.93 2,952,949 -2.01(-3.05%)
Aug 25, 2020 67.17 67.28 65.66 65.95 2,277,266 -1.18(-1.76%)
Aug 24, 2020 65.33 67.14 64.90 67.13 2,575,637 +1.91(+2.94%)
Aug 21, 2020 65.64 65.67 64.30 65.22 4,233,106 -0.18(-0.28%)
Aug 20, 2020 66.03 66.59 65.33 65.40 2,705,834 -0.94(-1.42%)
Aug 19, 2020 66.26 66.74 65.85 66.34 1,926,536 +0.08(+0.12%)
Aug 18, 2020 66.53 66.80 66.04 66.26 1,714,641 -0.27(-0.40%)
Aug 17, 2020 65.99 67.06 65.62 66.52 2,829,156 +0.79(+1.20%)
Aug 14, 2020 65.57 66.24 65.07 65.74 1,836,245 -0.21(-0.33%)
Aug 13, 2020 66.02 66.18 65.25 65.95 1,752,093 -0.44(-0.66%)
Aug 12, 2020 65.72 66.95 65.66 66.39 1,532,561 +0.89(+1.37%)
Aug 11, 2020 67.05 67.42 65.37 65.49 2,204,503 -1.90(-2.81%)
Aug 10, 2020 67.89 68.25 67.23 67.39 1,684,343 +0.24(+0.36%)
Aug 07, 2020 65.49 67.77 65.46 67.15 1,827,744 +1.06(+1.61%)
Aug 06, 2020 66.06 66.26 65.40 66.08 1,767,373 +0.23(+0.35%)
Aug 05, 2020 67.58 67.90 65.71 65.85 2,414,186 -2.00(-2.95%)
Aug 04, 2020 67.72 68.56 67.64 67.85 2,095,834 -0.01(-0.01%)
Aug 03, 2020 68.44 68.53 67.26 67.86 1,840,920 -0.82(-1.20%)
Jul 31, 2020 68.44 68.94 67.81 68.69 4,887,370 -0.10(-0.14%)
Jul 30, 2020 68.04 68.96 67.83 68.78 2,385,962 +0.21(+0.31%)
Jul 29, 2020 68.19 68.75 67.50 68.57 1,695,412 +0.30(+0.45%)
Jul 28, 2020 66.54 68.54 66.54 68.27 1,700,905 +1.43(+2.14%)
Jul 27, 2020 67.39 67.40 66.24 66.84 1,937,254 -0.73(-1.08%)
Jul 24, 2020 68.50 69.42 67.28 67.57 1,811,189 -0.60(-0.88%)
Jul 23, 2020 67.74 68.63 67.53 68.17 1,761,824 +0.44(+0.65%)
Jul 22, 2020 66.18 68.10 65.75 67.73 1,918,065 +1.32(+1.99%)
Jul 21, 2020 65.28 67.03 65.16 66.41 2,432,569 +0.91(+1.39%)
Jul 20, 2020 65.82 66.02 65.15 65.49 1,627,568 -0.72(-1.09%)
Jul 17, 2020 64.39 66.26 64.39 66.22 1,948,885 +1.99(+3.10%)
Jul 16, 2020 64.08 64.63 63.89 64.22 1,295,309 +0.30(+0.46%)
Jul 15, 2020 64.67 65.17 63.81 63.93 2,637,090 -0.59(-0.91%)
Jul 14, 2020 64.51 65.49 64.02 64.52 2,374,564 +0.01(+0.01%)
Jul 13, 2020 64.81 65.06 64.09 64.51 2,090,178 -0.29(-0.44%)
Jul 10, 2020 64.11 64.99 63.89 64.80 1,953,024 +0.69(+1.07%)
Jul 09, 2020 64.36 64.46 62.59 64.11 1,898,583 -0.64(-0.99%)
Jul 08, 2020 64.97 65.15 64.22 64.75 1,627,625 -0.06(-0.10%)
Jul 07, 2020 64.56 65.05 64.48 64.81 1,986,351 -0.54(-0.82%)
Jul 06, 2020 66.58 67.16 64.81 65.35 1,701,136 -0.63(-0.96%)
Jul 02, 2020 65.35 66.47 65.27 65.99 1,600,003 +0.63(+0.97%)
Jul 01, 2020 64.31 65.64 64.21 65.35 1,892,773 +1.05(+1.63%)
Jun 30, 2020 64.91 65.24 63.48 64.31 2,467,770 -0.69(-1.06%)
Jun 29, 2020 64.15 64.99 63.20 64.99 1,783,264 +1.27(+1.99%)
Jun 26, 2020 63.15 64.35 62.99 63.72 3,828,419 +0.59(+0.93%)
Jun 25, 2020 63.71 63.81 62.41 63.13 2,724,419 -0.81(-1.27%)
Jun 24, 2020 62.87 64.38 62.50 63.95 2,726,015 +0.53(+0.83%)
Jun 23, 2020 64.48 64.65 63.21 63.42 1,560,578 -0.43(-0.67%)
Jun 22, 2020 63.87 64.98 63.35 63.85 2,443,285 -0.02(-0.03%)
Jun 19, 2020 67.87 67.87 63.87 63.87 5,136,028 -3.07(-4.58%)
Jun 18, 2020 67.03 67.92 66.61 66.93 1,573,332 -0.38(-0.56%)
Jun 17, 2020 68.50 68.55 66.88 67.31 2,163,240 -0.97(-1.41%)
Jun 16, 2020 68.86 69.88 67.89 68.27 2,103,250 +0.69(+1.02%)
Jun 15, 2020 66.49 68.66 66.02 67.59 3,067,666 +0.20(+0.29%)
Jun 12, 2020 68.01 68.30 66.40 67.39 2,748,215 +0.63(+0.95%)
Jun 11, 2020 67.74 67.93 65.99 66.75 2,433,003 -2.04(-2.96%)
Jun 10, 2020 68.39 69.44 68.39 68.79 1,995,735 +0.22(+0.33%)
Jun 09, 2020 69.06 69.14 67.83 68.57 2,089,413 -0.90(-1.30%)
Jun 08, 2020 67.41 69.53 67.14 69.47 2,142,265 +2.13(+3.16%)
Jun 05, 2020 67.32 68.13 67.01 67.34 2,143,964 +0.45(+0.67%)
Jun 04, 2020 67.26 67.60 66.02 66.90 1,874,825 -0.75(-1.11%)
Jun 03, 2020 67.23 68.20 67.05 67.65 1,691,775 +0.76(+1.14%)
Jun 02, 2020 67.43 67.51 66.15 66.89 1,586,209 -0.22(-0.33%)
Jun 01, 2020 67.02 67.68 66.09 67.11 1,803,282 +0.01(+0.01%)
May 29, 2020 65.14 67.24 64.77 67.10 3,602,468 +1.71(+2.61%)
May 28, 2020 64.61 65.51 64.43 65.40 1,753,269 +1.70(+2.67%)
May 27, 2020 64.44 64.86 63.08 63.70 1,807,555 +0.05(+0.08%)
May 26, 2020 63.48 64.67 63.31 63.64 2,496,794 +0.90(+1.44%)
May 22, 2020 62.45 62.86 62.09 62.74 1,562,643 +0.23(+0.37%)
May 21, 2020 62.97 63.62 62.29 62.51 1,474,174 -0.73(-1.16%)
May 20, 2020 63.77 64.70 62.93 63.24 1,917,406 -0.13(-0.20%)
May 19, 2020 64.92 65.34 63.35 63.37 2,023,643 -1.99(-3.05%)
May 18, 2020 64.38 65.96 63.85 65.36 2,514,454 +2.46(+3.91%)
May 15, 2020 63.63 63.69 61.83 62.90 4,418,689 -1.14(-1.79%)
May 14, 2020 63.36 64.53 61.91 64.05 2,384,472 +0.16(+0.25%)
May 13, 2020 63.69 63.97 62.45 63.89 2,382,900 -0.12(-0.18%)
May 12, 2020 64.26 64.50 63.26 64.00 2,824,145 -0.25(-0.40%)
May 11, 2020 65.26 65.58 63.88 64.26 2,593,448 -1.36(-2.08%)
May 08, 2020 66.26 66.29 64.47 65.62 2,628,809 +0.10(+0.15%)
May 07, 2020 66.38 66.93 65.38 65.52 2,645,277 -0.27(-0.42%)
May 06, 2020 68.59 69.00 65.64 65.80 2,570,355 -2.80(-4.08%)
May 05, 2020 68.26 69.50 67.85 68.59 1,839,405 +0.42(+0.62%)
May 04, 2020 67.95 68.44 67.02 68.17 1,985,105 -0.17(-0.25%)
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.