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 (%)
Apr 30, 2019 69.20 70.55 69.08 70.49 2,886,328 +1.37(+1.99%)
Apr 29, 2019 69.32 69.46 68.81 69.12 1,630,755 -0.40(-0.58%)
Apr 26, 2019 69.84 70.28 69.44 69.52 3,714,162 +0.37(+0.53%)
Apr 25, 2019 68.87 69.52 68.70 69.15 1,861,077 +0.16(+0.24%)
Apr 24, 2019 69.09 69.34 68.70 68.99 2,156,775 +0.11(+0.15%)
Apr 23, 2019 68.67 68.99 68.29 68.88 1,720,124 +0.27(+0.39%)
Apr 22, 2019 68.40 68.72 68.38 68.61 1,586,552 +0.20(+0.30%)
Apr 18, 2019 68.66 68.91 68.34 68.40 1,731,980 -0.24(-0.35%)
Apr 17, 2019 68.53 68.86 68.23 68.64 1,609,738 +0.23(+0.33%)
Apr 16, 2019 69.26 69.45 68.17 68.41 2,262,412 -0.81(-1.17%)
Apr 15, 2019 69.26 69.57 68.94 69.22 1,243,585 +0.05(+0.07%)
Apr 12, 2019 68.92 69.26 68.40 69.17 2,005,528 +0.07(+0.09%)
Apr 11, 2019 68.72 69.20 68.54 69.11 1,327,838 +0.49(+0.72%)
Apr 10, 2019 68.94 69.53 68.54 68.62 1,230,044 -0.24(-0.34%)
Apr 09, 2019 68.54 68.90 68.48 68.85 1,162,496 +0.30(+0.44%)
Apr 08, 2019 69.09 69.26 68.45 68.55 2,191,006 -0.83(-1.20%)
Apr 05, 2019 68.72 69.41 68.41 69.39 1,125,970 +0.67(+0.98%)
Apr 04, 2019 69.19 69.35 68.36 68.72 1,566,083 -0.37(-0.53%)
Apr 03, 2019 69.14 69.34 68.45 69.08 1,488,351 -0.26(-0.38%)
Apr 02, 2019 68.97 69.37 68.55 69.35 1,555,307 +0.36(+0.52%)
Apr 01, 2019 69.27 69.27 68.36 68.99 2,164,978 -0.40(-0.58%)
Mar 29, 2019 68.94 69.44 68.65 69.39 1,984,504 +0.44(+0.64%)
Mar 28, 2019 69.75 69.91 68.56 68.94 2,365,191 -0.73(-1.05%)
Mar 27, 2019 70.20 70.25 69.41 69.67 1,856,800 -0.43(-0.61%)
Mar 26, 2019 69.62 70.18 69.47 70.10 1,321,831 +0.47(+0.68%)
Mar 25, 2019 69.64 69.89 69.22 69.62 1,632,680 +0.16(+0.22%)
Mar 22, 2019 69.29 70.02 69.07 69.47 2,271,375 +0.43(+0.62%)
Mar 21, 2019 68.65 69.14 68.43 69.04 1,648,995 +0.45(+0.66%)
Mar 20, 2019 68.68 69.22 68.18 68.59 2,185,969 +0.02(+0.04%)
Mar 19, 2019 69.30 69.30 68.27 68.57 2,481,694 -0.73(-1.05%)
Mar 18, 2019 69.49 69.68 68.93 69.30 2,940,144 -0.11(-0.17%)
Mar 15, 2019 69.71 69.89 69.28 69.41 5,144,605 -0.11(-0.16%)
Mar 14, 2019 69.70 70.01 69.36 69.53 2,326,590 -0.16(-0.23%)
Mar 13, 2019 69.57 69.93 69.30 69.69 1,894,364 +0.20(+0.29%)
Mar 12, 2019 69.09 69.76 68.85 69.48 3,152,132 +0.54(+0.78%)
Mar 11, 2019 68.53 69.04 68.45 68.94 2,246,673 +0.37(+0.54%)
Mar 08, 2019 68.37 68.60 67.91 68.58 2,168,092 +0.39(+0.58%)
Mar 07, 2019 68.36 69.01 68.10 68.18 2,332,348 +0.01(+0.01%)
Mar 06, 2019 68.00 68.50 67.69 68.18 2,868,157 +0.33(+0.48%)
Mar 05, 2019 68.04 68.18 67.74 67.85 1,743,286 -0.22(-0.32%)
Mar 04, 2019 67.99 68.10 67.45 68.07 2,031,105 +0.44(+0.65%)
Mar 01, 2019 67.46 67.77 66.96 67.63 1,991,105 +0.17(+0.25%)
Feb 28, 2019 66.84 67.68 66.72 67.46 2,786,980 +0.65(+0.97%)
Feb 27, 2019 66.48 67.01 66.25 66.81 1,634,900 +0.25(+0.37%)
Feb 26, 2019 66.96 66.99 66.33 66.56 1,708,137 -0.21(-0.32%)
Feb 25, 2019 67.09 67.27 66.38 66.78 2,615,900 -0.39(-0.58%)
Feb 22, 2019 66.02 67.24 65.79 67.17 4,295,971 +1.72(+2.63%)
Feb 21, 2019 64.35 65.52 64.30 65.45 1,882,769 +0.81(+1.25%)
Feb 20, 2019 64.48 64.83 63.96 64.64 2,213,582 +0.11(+0.18%)
Feb 19, 2019 64.15 64.72 64.08 64.53 2,760,982 +0.29(+0.46%)
Feb 15, 2019 64.13 64.44 64.02 64.23 2,070,064 +0.38(+0.60%)
Feb 14, 2019 63.81 64.15 63.46 63.85 2,492,944 +0.17(+0.27%)
Feb 13, 2019 63.68 63.90 63.17 63.68 3,261,645 -0.61(-0.94%)
Feb 12, 2019 64.16 64.53 63.60 64.28 2,241,765 +0.28(+0.43%)
Feb 11, 2019 63.92 64.33 63.70 64.00 2,032,590 +0.03(+0.05%)
Feb 08, 2019 63.26 63.99 63.08 63.97 2,165,651 +0.66(+1.05%)
Feb 07, 2019 62.84 63.32 62.24 63.31 2,287,989 +0.69(+1.10%)
Feb 06, 2019 62.77 63.08 62.47 62.62 1,839,322 -0.27(-0.43%)
Feb 05, 2019 62.81 63.22 62.41 62.88 2,174,537 +0.02(+0.03%)
Feb 04, 2019 61.88 62.88 61.62 62.87 2,807,794 +0.72(+1.16%)
Feb 01, 2019 62.79 62.87 61.51 62.15 2,475,840 -0.79(-1.25%)
Jan 31, 2019 61.62 63.12 61.29 62.93 4,050,224 +1.18(+1.92%)
Jan 30, 2019 61.28 61.91 61.17 61.75 2,117,661 +0.24(+0.40%)
Jan 29, 2019 61.39 61.82 61.26 61.51 1,692,377 +0.24(+0.40%)
Jan 28, 2019 61.69 62.07 60.99 61.26 2,675,591 -0.29(-0.47%)
Jan 25, 2019 62.76 63.21 61.47 61.56 3,488,583 -1.39(-2.20%)
Jan 24, 2019 62.47 62.97 61.88 62.94 3,112,502 +0.55(+0.88%)
Jan 23, 2019 62.18 62.70 62.01 62.39 2,983,265 +0.19(+0.31%)
Jan 22, 2019 62.11 62.70 61.64 62.20 3,413,821 +0.19(+0.30%)
Jan 18, 2019 62.14 62.45 61.77 62.01 3,725,482 -0.42(-0.68%)
Jan 17, 2019 61.88 62.49 61.74 62.43 2,253,126 +0.53(+0.85%)
Jan 16, 2019 61.32 61.95 60.99 61.90 2,748,708 +0.48(+0.78%)
Jan 15, 2019 60.10 61.47 60.10 61.43 2,311,956 +1.09(+1.80%)
Jan 14, 2019 61.23 61.23 59.40 60.34 4,611,656 -1.20(-1.95%)
Jan 11, 2019 61.94 62.01 61.24 61.54 1,700,737 -0.50(-0.81%)
Jan 10, 2019 61.09 62.15 60.99 62.04 2,284,915 +1.01(+1.66%)
Jan 09, 2019 61.36 61.68 60.81 61.03 2,051,733 -0.49(-0.79%)
Jan 08, 2019 61.17 61.62 60.66 61.51 3,598,435 +0.37(+0.61%)
Jan 07, 2019 61.68 61.94 61.06 61.14 2,824,252 -0.90(-1.45%)
Jan 04, 2019 60.80 62.06 60.69 62.04 2,696,082 +0.99(+1.62%)
Jan 03, 2019 60.90 61.53 60.66 61.05 2,163,614 +0.15(+0.25%)
Jan 02, 2019 61.86 61.90 60.62 60.90 2,077,686 -1.07(-1.73%)
Dec 31, 2018 61.98 62.30 61.34 61.97 2,060,650 -0.02(-0.03%)
Dec 28, 2018 62.54 62.80 61.73 61.98 2,257,696 -0.28(-0.46%)
Dec 27, 2018 61.62 62.27 60.66 62.27 2,392,415 +0.60(+0.97%)
Dec 26, 2018 61.20 61.71 59.85 61.67 3,031,948 +0.62(+1.02%)
Dec 24, 2018 64.79 65.26 60.82 61.04 1,578,585 -3.76(-5.80%)
Dec 21, 2018 65.44 66.84 64.66 64.81 4,371,032 -0.62(-0.95%)
Dec 20, 2018 64.94 66.13 64.15 65.43 3,230,256 +0.51(+0.79%)
Dec 19, 2018 65.19 65.60 64.48 64.92 2,693,449 -0.09(-0.14%)
Dec 18, 2018 65.59 66.31 64.79 65.01 3,653,071 -0.34(-0.52%)
Dec 17, 2018 68.03 68.25 65.09 65.35 4,630,631 -2.59(-3.82%)
Dec 14, 2018 68.16 68.20 67.32 67.94 3,762,004 -0.08(-0.12%)
Dec 13, 2018 66.94 68.34 66.90 68.02 3,103,968 +1.18(+1.77%)
Dec 12, 2018 67.47 67.77 66.67 66.84 3,621,659 -0.63(-0.94%)
Dec 11, 2018 67.22 67.83 66.89 67.47 2,216,716 +0.28(+0.41%)
Dec 10, 2018 67.00 67.33 65.89 67.20 3,171,890 +0.36(+0.55%)
Dec 07, 2018 66.26 67.13 65.53 66.83 2,553,696 +0.67(+1.02%)
Dec 06, 2018 66.70 66.86 64.92 66.16 2,986,043 -0.29(-0.44%)
Dec 04, 2018 65.83 67.27 65.76 66.45 4,889,002 +0.62(+0.94%)
Dec 03, 2018 64.72 65.84 64.49 65.83 2,857,823 +0.71(+1.10%)
Nov 30, 2018 64.33 65.15 64.06 65.12 3,624,060 +0.90(+1.40%)
Nov 29, 2018 63.88 64.30 63.41 64.22 2,810,228 +0.32(+0.51%)
Nov 28, 2018 63.94 64.38 63.56 63.90 2,802,257 -0.17(-0.27%)
Nov 27, 2018 63.31 64.15 62.84 64.07 1,867,367 +0.72(+1.14%)
Nov 26, 2018 62.59 63.42 62.51 63.35 2,610,431 +0.66(+1.06%)
Nov 23, 2018 62.58 62.77 62.16 62.68 1,003,612 +0.19(+0.30%)
Nov 21, 2018 62.50 62.50 62.50 0 -0.81(-1.28%)
Nov 20, 2018 63.22 63.71 62.44 63.31 4,368,991 +0.49(+0.79%)
Nov 19, 2018 62.38 62.96 62.28 62.81 4,458,879 +0.41(+0.65%)
Nov 16, 2018 62.68 62.84 61.84 62.41 5,043,109 +0.37(+0.60%)
Nov 15, 2018 62.77 62.88 61.88 62.03 11,839,971 -2.33(-3.63%)
Nov 14, 2018 63.37 64.98 63.21 64.37 3,683,918 +0.25(+0.39%)
Nov 13, 2018 63.82 64.30 63.29 64.12 1,925,085 +0.37(+0.58%)
Nov 12, 2018 63.39 64.37 63.17 63.75 1,893,262 +0.30(+0.47%)
Nov 09, 2018 62.81 63.66 62.70 63.45 1,695,529 +0.67(+1.06%)
Nov 08, 2018 62.83 63.10 62.19 62.78 1,741,207 -0.07(-0.12%)
Nov 07, 2018 62.25 62.92 61.72 62.86 1,868,114 +0.83(+1.33%)
Nov 06, 2018 61.68 62.10 61.29 62.03 1,968,266 +0.96(+1.57%)
Nov 05, 2018 60.09 61.12 60.09 61.07 2,356,115 +1.20(+2.01%)
Nov 02, 2018 61.12 61.12 59.38 59.87 4,317,761 -0.88(-1.44%)
Nov 01, 2018 61.10 61.22 60.47 60.74 3,107,708 -0.30(-0.49%)
Oct 31, 2018 61.55 61.60 60.53 61.04 3,562,682 -0.99(-1.59%)
Oct 30, 2018 62.34 62.76 61.44 62.03 2,574,682 -0.09(-0.14%)
Oct 29, 2018 61.31 62.29 61.31 62.12 2,230,790 +0.81(+1.32%)
Oct 26, 2018 62.05 62.45 60.74 61.31 3,175,165 -0.39(-0.63%)
Oct 25, 2018 62.47 62.47 61.42 61.69 2,142,493 -1.13(-1.80%)
Oct 24, 2018 61.60 63.15 61.31 62.82 2,448,246 +1.55(+2.53%)
Oct 23, 2018 61.84 62.33 60.98 61.27 2,679,469 -0.43(-0.69%)
Oct 22, 2018 62.09 62.36 61.60 61.70 2,426,755 -0.45(-0.72%)
Oct 19, 2018 61.27 62.58 61.23 62.15 2,616,753 +0.82(+1.34%)
Oct 18, 2018 61.19 61.67 60.84 61.33 2,147,971 +0.20(+0.33%)
Oct 17, 2018 61.11 61.40 60.67 61.13 2,060,320 +0.01(+0.01%)
Oct 16, 2018 60.44 61.51 59.95 61.12 2,444,232 +0.66(+1.09%)
Oct 15, 2018 60.49 60.96 60.18 60.46 2,310,212 +0.04(+0.07%)
Oct 12, 2018 61.02 61.04 60.07 60.42 2,928,144 -0.66(-1.08%)
Oct 11, 2018 62.61 62.89 60.86 61.08 3,123,882 -1.38(-2.21%)
Oct 10, 2018 62.71 63.60 62.43 62.46 2,209,668 -0.37(-0.59%)
Oct 09, 2018 62.82 63.31 62.45 62.83 2,363,021 +0.17(+0.27%)
Oct 08, 2018 62.45 63.15 62.12 62.66 2,699,779 +0.29(+0.46%)
Oct 05, 2018 61.49 62.55 61.39 62.37 3,013,680 +0.85(+1.38%)
Oct 04, 2018 61.06 61.65 60.53 61.52 1,654,768 +0.39(+0.64%)
Oct 03, 2018 61.74 62.13 60.52 61.13 3,055,369 -0.78(-1.26%)
Oct 02, 2018 61.04 62.06 60.93 61.91 2,227,172 +1.05(+1.73%)
Oct 01, 2018 61.07 61.07 60.60 60.86 2,161,151 -0.34(-0.55%)
Sep 28, 2018 60.58 61.23 60.38 61.19 3,938,514 +0.80(+1.32%)
Sep 27, 2018 59.90 60.59 59.68 60.40 2,149,101 +0.63(+1.06%)
Sep 26, 2018 60.82 60.92 59.72 59.76 2,639,683 -1.04(-1.70%)
Sep 25, 2018 61.38 61.45 60.43 60.80 2,027,385 -0.73(-1.19%)
Sep 24, 2018 62.46 62.46 61.46 61.53 2,496,084 -1.03(-1.64%)
Sep 21, 2018 62.65 62.80 61.82 62.56 5,873,594 -0.44(-0.70%)
Sep 20, 2018 62.83 63.02 62.17 63.00 2,001,622 +0.10(+0.15%)
Sep 19, 2018 64.23 64.35 62.51 62.90 1,843,267 -1.41(-2.20%)
Sep 18, 2018 64.52 64.73 63.96 64.32 1,812,144 -0.22(-0.34%)
Sep 17, 2018 64.52 64.68 64.10 64.53 1,504,130 +0.05(+0.07%)
Sep 14, 2018 64.55 64.55 63.63 64.49 1,931,967 -0.37(-0.57%)
Sep 13, 2018 64.44 64.86 63.98 64.86 1,659,508 +0.48(+0.75%)
Sep 12, 2018 64.41 64.86 64.21 64.37 1,486,750 -0.04(-0.06%)
Sep 11, 2018 64.70 65.00 64.34 64.41 1,867,895 -0.27(-0.42%)
Sep 10, 2018 64.57 64.90 64.25 64.69 1,406,187 +0.37(+0.57%)
Sep 07, 2018 64.90 65.12 64.19 64.32 2,197,664 -1.02(-1.56%)
Sep 06, 2018 64.76 65.50 64.41 65.34 2,216,264 +0.53(+0.82%)
Sep 05, 2018 63.96 64.84 63.89 64.81 3,265,823 +0.91(+1.42%)
Sep 04, 2018 63.60 64.20 63.49 63.90 1,861,458 +0.51(+0.80%)
Aug 31, 2018 63.39 63.39 63.39 0 -0.37(-0.58%)
Aug 30, 2018 63.70 64.07 63.51 63.76 1,880,665 +0.14(+0.23%)
Aug 29, 2018 63.17 63.68 62.99 63.62 1,732,506 +0.61(+0.97%)
Aug 28, 2018 63.29 63.42 62.88 63.01 1,520,053 -0.38(-0.60%)
Aug 27, 2018 63.93 63.99 63.06 63.39 1,259,793 -0.43(-0.67%)
Aug 24, 2018 63.47 63.92 63.23 63.81 1,131,017 +0.35(+0.54%)
Aug 23, 2018 63.44 63.93 63.25 63.47 1,721,338 +0.07(+0.11%)
Aug 22, 2018 64.11 64.15 63.15 63.39 1,524,975 -0.55(-0.87%)
Aug 21, 2018 64.39 64.47 63.63 63.95 1,864,422 -0.55(-0.85%)
Aug 20, 2018 65.34 65.48 64.47 64.49 2,006,925 -0.70(-1.07%)
Aug 17, 2018 64.75 65.27 64.47 65.19 2,472,699 +0.37(+0.57%)
Aug 16, 2018 64.01 64.90 63.77 64.82 2,847,338 +0.74(+1.15%)
Aug 15, 2018 63.27 64.50 63.19 64.08 2,591,860 +1.02(+1.62%)
Aug 14, 2018 62.87 63.43 62.74 63.06 1,907,460 +0.15(+0.24%)
Aug 13, 2018 62.53 62.97 62.39 62.92 2,116,491 +0.30(+0.48%)
Aug 10, 2018 63.02 63.36 62.53 62.61 1,392,123 -0.22(-0.35%)
Aug 09, 2018 62.60 62.88 62.33 62.84 893,116 +0.35(+0.56%)
Aug 08, 2018 62.35 62.57 62.08 62.49 1,344,039 -0.01(-0.01%)
Aug 07, 2018 62.70 62.79 61.97 62.49 1,969,442 -0.33(-0.52%)
Aug 06, 2018 62.91 63.32 62.63 62.82 2,074,041 -0.14(-0.23%)
Aug 03, 2018 62.28 63.33 61.82 62.96 2,230,413 +0.73(+1.18%)
Aug 02, 2018 61.88 62.43 61.36 62.23 2,216,143 +0.33(+0.53%)
Aug 01, 2018 62.41 62.46 61.48 61.91 2,332,021 -0.92(-1.46%)
Jul 31, 2018 62.57 62.96 62.10 62.82 3,065,095 +0.61(+0.99%)
Jul 30, 2018 62.30 62.52 61.84 62.21 1,296,381 -0.31(-0.50%)
Jul 27, 2018 62.32 62.86 62.21 62.52 1,864,666 +0.20(+0.32%)
Jul 26, 2018 61.98 62.67 61.96 62.32 2,307,636 +0.72(+1.18%)
Jul 25, 2018 61.57 61.99 61.41 61.60 1,642,727 -0.18(-0.28%)
Jul 24, 2018 61.48 61.92 60.50 61.77 2,264,223 +0.12(+0.19%)
Jul 23, 2018 62.18 62.26 61.36 61.65 1,246,567 -0.47(-0.76%)
Jul 20, 2018 62.44 62.73 61.65 62.12 1,807,938 -0.58(-0.93%)
Jul 19, 2018 62.60 63.09 62.41 62.70 2,454,036 +0.19(+0.31%)
Jul 18, 2018 62.94 62.96 62.30 62.51 1,958,716 -0.33(-0.53%)
Jul 17, 2018 63.21 63.24 62.79 62.84 1,728,071 -0.19(-0.30%)
Jul 16, 2018 63.10 63.26 62.76 63.04 1,700,608 -0.21(-0.33%)
Jul 13, 2018 63.16 63.40 62.70 63.24 1,774,953 +0.19(+0.30%)
Jul 12, 2018 62.91 63.19 62.71 63.05 2,632,413 +0.15(+0.24%)
Jul 11, 2018 62.10 63.00 62.00 62.90 2,535,211 +0.93(+1.50%)
Jul 10, 2018 60.81 62.21 60.43 61.97 2,735,496 +0.80(+1.30%)
Jul 09, 2018 63.27 63.27 60.90 61.17 3,091,563 -2.10(-3.32%)
Jul 06, 2018 62.88 63.33 62.80 63.27 1,686,420 +0.41(+0.65%)
Jul 05, 2018 62.56 62.87 62.25 62.87 2,175,912 +0.42(+0.68%)
Jul 03, 2018 62.45 62.45 62.45 0 +0.10(+0.15%)
Jul 02, 2018 62.07 62.42 61.72 62.35 1,939,842 +0.29(+0.46%)
Jun 29, 2018 61.97 62.52 61.49 62.06 2,891,306 +0.03(+0.05%)
Jun 28, 2018 62.26 62.80 61.93 62.03 1,713,546 +0.03(+0.05%)
Jun 27, 2018 61.54 62.15 61.39 62.00 1,789,000 +0.33(+0.54%)
Jun 26, 2018 61.44 61.99 61.31 61.67 2,215,021 +0.05(+0.08%)
Jun 25, 2018 60.49 61.74 60.47 61.62 2,262,443 +1.32(+2.19%)
Jun 22, 2018 60.06 60.47 59.86 60.30 3,265,755 +0.25(+0.41%)
Jun 21, 2018 59.61 60.27 59.48 60.05 2,473,520 +0.33(+0.56%)
Jun 20, 2018 59.57 59.74 59.18 59.72 3,216,159 +0.14(+0.23%)
Jun 19, 2018 58.86 59.66 58.86 59.58 2,572,042 +0.76(+1.30%)
Jun 18, 2018 58.70 59.10 58.43 58.82 2,224,078 +0.14(+0.23%)
Jun 15, 2018 58.72 58.30 58.68 4,044,104 +0.38(+0.66%)
Jun 14, 2018 57.70 58.42 57.58 58.30 2,919,504 +0.65(+1.13%)
Jun 13, 2018 57.81 58.06 57.37 57.65 2,993,128 -0.04(-0.07%)
Jun 12, 2018 56.75 57.77 56.60 57.69 2,532,838 +0.87(+1.53%)
Jun 11, 2018 57.95 58.04 56.71 56.82 2,997,767 -1.08(-1.87%)
Jun 08, 2018 58.12 58.22 57.65 57.90 1,896,658 -0.03(-0.05%)
Jun 07, 2018 57.59 58.46 57.31 57.93 2,702,464 +0.32(+0.55%)
Jun 06, 2018 57.47 57.62 2,716,864 -1.29(-2.19%)
Jun 05, 2018 59.53 59.64 58.71 58.91 2,476,135 -0.75(-1.25%)
Jun 04, 2018 60.34 60.54 59.57 59.65 1,765,750 -0.47(-0.78%)
Jun 01, 2018 61.02 61.02 59.87 60.12 1,998,069 -0.95(-1.55%)
May 31, 2018 60.75 61.28 60.41 61.07 3,494,546 +0.32(+0.52%)
May 30, 2018 60.39 60.85 60.19 60.75 2,874,201 +0.27(+0.45%)
May 29, 2018 60.37 60.84 60.10 60.48 2,528,879 +0.06(+0.11%)
May 25, 2018 60.42 60.42 60.42 0 +0.02(+0.04%)
May 24, 2018 59.89 60.47 59.73 60.39 1,851,721 +0.62(+1.04%)
May 23, 2018 59.06 59.84 58.98 59.77 2,438,842 +0.76(+1.29%)
May 22, 2018 58.74 59.39 58.62 59.01 1,772,447 +0.24(+0.41%)
May 21, 2018 58.98 58.98 58.40 58.77 1,772,232 -0.10(-0.18%)
May 18, 2018 59.03 59.26 58.38 58.87 2,171,759 +0.02(+0.04%)
May 17, 2018 59.46 59.50 58.79 58.85 1,710,838 -0.49(-0.83%)
May 16, 2018 59.61 59.73 58.98 59.34 2,194,787 -0.27(-0.45%)
May 15, 2018 60.02 60.28 59.28 59.61 2,161,381 -0.81(-1.34%)
May 14, 2018 60.74 60.86 60.05 60.42 2,392,240 -0.16(-0.26%)
May 11, 2018 60.37 60.76 60.23 60.58 2,159,667 +0.20(+0.34%)
May 10, 2018 59.92 60.40 59.52 60.37 2,445,663 +0.90(+1.51%)
May 09, 2018 60.12 60.22 59.04 59.48 2,894,052 -0.63(-1.05%)
May 08, 2018 61.60 61.60 60.00 60.11 2,796,454 -1.68(-2.72%)
May 07, 2018 62.43 62.60 61.71 61.79 1,866,730 -0.70(-1.12%)
May 04, 2018 62.28 62.96 62.00 62.49 2,436,760 +0.20(+0.32%)
May 03, 2018 62.48 62.57 61.51 62.29 1,676,891 -0.20(-0.32%)
May 02, 2018 63.08 63.24 62.30 62.49 2,260,074 -0.55(-0.88%)
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.