Consolidated Edison (NY: ED )

97.59 +1.00 (+1.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 73.09 73.38 72.89 73.14 1,720,342 +0.35(+0.48%)
May 27, 2021 73.86 73.93 72.45 72.79 3,027,515 -1.07(-1.45%)
May 26, 2021 73.54 74.08 73.44 73.86 1,548,283 +0.18(+0.24%)
May 25, 2021 74.12 74.27 73.19 73.68 1,151,800 -0.54(-0.73%)
May 24, 2021 74.97 75.14 74.16 74.22 1,419,694 -0.55(-0.73%)
May 21, 2021 74.31 74.88 74.19 74.77 3,453,665 +0.51(+0.69%)
May 20, 2021 73.98 75.13 73.98 74.26 1,912,364 +0.42(+0.56%)
May 19, 2021 73.57 73.92 73.03 73.84 2,940,629 +0.23(+0.31%)
May 18, 2021 73.75 73.95 73.14 73.61 2,475,510 -0.20(-0.28%)
May 17, 2021 74.15 74.92 73.81 73.82 2,926,429 -0.22(-0.30%)
May 14, 2021 74.64 75.10 73.95 74.04 1,637,762 -0.29(-0.39%)
May 13, 2021 72.79 74.84 72.79 74.33 2,203,215 +1.29(+1.77%)
May 12, 2021 74.53 74.58 72.91 73.04 2,191,154 -1.35(-1.82%)
May 11, 2021 75.33 75.33 73.66 74.39 2,084,774 -0.48(-0.64%)
May 10, 2021 73.51 75.41 73.51 74.87 2,550,190 +1.65(+2.25%)
May 07, 2021 73.25 75.13 73.22 73.22 2,833,245 +0.22(+0.30%)
May 06, 2021 72.38 73.12 71.79 73.00 1,912,560 +0.91(+1.26%)
May 05, 2021 72.20 73.44 71.34 72.09 2,057,633 -1.15(-1.57%)
May 04, 2021 73.06 73.72 72.73 73.25 1,627,646 +0.35(+0.48%)
May 03, 2021 72.66 73.76 72.52 72.90 1,618,488 +0.32(+0.44%)
Apr 30, 2021 72.24 72.60 71.49 72.58 2,092,472 +0.66(+0.91%)
Apr 29, 2021 71.33 72.19 71.33 71.92 3,400,246 +0.47(+0.66%)
Apr 28, 2021 71.75 71.90 71.09 71.45 1,465,839 +0.02(+0.03%)
Apr 27, 2021 72.10 72.14 71.37 71.44 1,698,978 -0.64(-0.88%)
Apr 26, 2021 72.62 72.79 71.87 72.07 1,649,907 -0.54(-0.75%)
Apr 23, 2021 73.23 73.39 72.56 72.62 1,439,315 -0.62(-0.84%)
Apr 22, 2021 73.30 73.54 72.87 73.24 1,590,035 -0.23(-0.32%)
Apr 21, 2021 74.53 74.77 73.39 73.47 1,984,718 -0.93(-1.25%)
Apr 20, 2021 73.60 74.82 73.46 74.40 2,762,298 +0.94(+1.28%)
Apr 19, 2021 73.58 73.67 72.80 73.46 1,830,907 +0.13(+0.18%)
Apr 16, 2021 72.64 73.58 72.55 73.33 2,378,096 +0.96(+1.32%)
Apr 15, 2021 71.22 72.42 71.22 72.37 3,209,505 +0.97(+1.35%)
Apr 14, 2021 70.85 71.43 70.62 71.41 1,502,350 +0.27(+0.38%)
Apr 13, 2021 70.33 71.31 70.15 71.14 1,978,555 +0.52(+0.73%)
Apr 12, 2021 70.65 71.26 70.43 70.62 1,551,499 +0.14(+0.20%)
Apr 09, 2021 70.32 70.88 70.32 70.48 1,792,344 +0.05(+0.07%)
Apr 08, 2021 70.93 70.99 70.35 70.43 1,978,970 -0.18(-0.25%)
Apr 07, 2021 71.03 71.32 70.26 70.61 1,586,843 -0.36(-0.50%)
Apr 06, 2021 70.31 70.97 70.09 70.97 1,338,597 +0.38(+0.54%)
Apr 05, 2021 69.76 70.82 69.72 70.58 1,939,044 +0.93(+1.33%)
Apr 01, 2021 69.86 70.08 69.21 69.65 2,173,957 -0.48(-0.68%)
Mar 31, 2021 69.49 70.26 69.48 70.13 3,739,172 +0.39(+0.56%)
Mar 30, 2021 70.55 70.58 69.33 69.74 1,701,003 -1.00(-1.42%)
Mar 29, 2021 69.79 71.30 69.62 70.74 1,839,297 +0.95(+1.36%)
Mar 26, 2021 69.29 69.85 68.87 69.79 1,758,854 +0.16(+0.23%)
Mar 25, 2021 69.32 70.08 68.77 69.64 2,175,222 +0.79(+1.14%)
Mar 24, 2021 68.22 69.33 68.03 68.85 2,185,488 +0.18(+0.26%)
Mar 23, 2021 67.45 68.82 67.40 68.67 3,546,496 +1.12(+1.65%)
Mar 22, 2021 67.33 67.74 66.94 67.55 3,566,060 -0.23(-0.35%)
Mar 19, 2021 68.05 68.32 67.21 67.79 5,932,815 +0.08(+0.11%)
Mar 18, 2021 67.43 68.28 67.08 67.71 4,095,071 +0.40(+0.60%)
Mar 17, 2021 67.74 68.38 67.25 67.31 4,922,451 -0.27(-0.40%)
Mar 16, 2021 66.85 67.80 66.78 67.58 2,960,128 +0.24(+0.36%)
Mar 15, 2021 66.81 67.71 66.79 67.34 3,399,539 +0.83(+1.24%)
Mar 12, 2021 65.99 66.92 65.80 66.51 3,089,274 +1.05(+1.60%)
Mar 11, 2021 65.57 66.16 65.23 65.46 3,833,362 -0.52(-0.78%)
Mar 10, 2021 65.47 66.59 65.11 65.98 3,486,044 +0.64(+0.98%)
Mar 09, 2021 64.79 65.60 64.56 65.34 4,168,050 +0.18(+0.27%)
Mar 08, 2021 64.53 65.67 64.07 65.16 3,189,221 +1.13(+1.76%)
Mar 05, 2021 63.16 64.38 62.65 64.04 3,949,130 +1.26(+2.00%)
Mar 04, 2021 63.29 64.72 62.62 62.78 3,036,183 -0.44(-0.70%)
Mar 03, 2021 62.66 63.40 62.26 63.22 2,132,355 +0.33(+0.52%)
Mar 02, 2021 62.94 63.43 62.17 62.89 2,403,324 +0.04(+0.06%)
Mar 01, 2021 62.00 63.38 61.94 62.86 4,718,773 +1.30(+2.12%)
Feb 26, 2021 63.00 63.40 61.47 61.55 4,343,542 -1.41(-2.23%)
Feb 25, 2021 62.54 63.15 62.45 62.96 2,346,701 +0.47(+0.75%)
Feb 24, 2021 63.51 63.66 62.43 62.49 3,561,733 -0.96(-1.51%)
Feb 23, 2021 64.29 64.41 63.11 63.45 3,580,160 -0.28(-0.44%)
Feb 22, 2021 63.52 63.83 62.47 63.73 4,198,920 -0.20(-0.31%)
Feb 19, 2021 65.09 65.30 63.70 63.93 4,648,790 -1.73(-2.63%)
Feb 18, 2021 65.63 66.05 65.45 65.65 3,244,357 -0.13(-0.20%)
Feb 17, 2021 65.78 66.12 65.34 65.78 1,769,954 +0.10(+0.16%)
Feb 16, 2021 65.88 66.09 65.07 65.68 2,415,053 -0.22(-0.33%)
Feb 12, 2021 66.65 66.85 65.57 65.90 1,720,559 -0.70(-1.06%)
Feb 11, 2021 67.06 67.16 66.46 66.60 1,932,354 -0.45(-0.68%)
Feb 10, 2021 66.59 67.07 66.20 67.06 1,521,275 +0.89(+1.35%)
Feb 09, 2021 66.33 66.44 65.35 66.17 1,560,924 +0.06(+0.10%)
Feb 08, 2021 66.57 66.73 65.87 66.10 1,959,978 -0.20(-0.31%)
Feb 05, 2021 65.86 66.63 65.49 66.31 1,770,916 +0.84(+1.29%)
Feb 04, 2021 65.47 65.84 64.94 65.46 2,578,164 +0.07(+0.11%)
Feb 03, 2021 64.93 65.71 64.92 65.39 1,905,605 +0.23(+0.36%)
Feb 02, 2021 65.75 66.81 65.10 65.16 2,356,183 -0.45(-0.69%)
Feb 01, 2021 65.64 66.39 64.47 65.61 2,599,639 -0.03(-0.04%)
Jan 29, 2021 64.98 66.23 64.47 65.64 7,038,807 +0.53(+0.81%)
Jan 28, 2021 66.13 66.77 64.95 65.11 4,298,406 -1.23(-1.86%)
Jan 27, 2021 64.84 67.78 64.66 66.34 6,139,633 +1.17(+1.79%)
Jan 26, 2021 65.47 65.51 64.66 65.18 2,438,077 -0.33(-0.51%)
Jan 25, 2021 63.71 65.55 63.65 65.51 3,336,761 +1.68(+2.63%)
Jan 22, 2021 63.44 64.07 62.93 63.83 2,550,214 -0.30(-0.46%)
Jan 21, 2021 64.03 64.82 63.93 64.13 2,417,194 -0.73(-1.13%)
Jan 20, 2021 63.97 65.08 63.87 64.86 3,002,071 +0.43(+0.66%)
Jan 19, 2021 64.75 64.83 63.93 64.43 2,755,046 -0.11(-0.17%)
Jan 15, 2021 63.30 64.61 63.10 64.55 2,307,162 +1.06(+1.67%)
Jan 14, 2021 64.80 64.87 63.39 63.49 4,553,650 -1.07(-1.65%)
Jan 13, 2021 63.17 64.67 63.06 64.55 2,081,769 +1.57(+2.49%)
Jan 12, 2021 63.46 63.66 62.06 62.99 2,982,724 -0.75(-1.18%)
Jan 11, 2021 64.64 65.01 63.29 63.74 2,990,260 -1.11(-1.72%)
Jan 08, 2021 65.29 65.29 64.47 64.85 2,700,315 +0.02(+0.03%)
Jan 07, 2021 66.12 66.30 64.75 64.83 3,304,267 -1.34(-2.03%)
Jan 06, 2021 64.92 66.46 64.83 66.18 2,606,530 +1.38(+2.13%)
Jan 05, 2021 65.57 65.79 64.55 64.80 2,363,903 -0.73(-1.12%)
Jan 04, 2021 67.02 67.10 65.12 65.53 2,683,601 -1.49(-2.23%)
Dec 31, 2020 67.02 67.02 67.02 1,628,056 +1.16(+1.76%)
Dec 30, 2020 65.63 66.08 65.46 65.86 1,628,056 +0.24(+0.37%)
Dec 29, 2020 66.35 66.59 65.46 65.62 1,587,428 -0.46(-0.70%)
Dec 28, 2020 65.57 66.39 65.47 66.08 2,272,291 +0.76(+1.16%)
Dec 24, 2020 65.13 65.34 64.59 65.32 909,558 +0.34(+0.53%)
Dec 23, 2020 64.93 66.08 64.81 64.98 3,050,912 +0.39(+0.60%)
Dec 22, 2020 64.80 64.80 64.26 64.59 2,547,607 -0.28(-0.43%)
Dec 21, 2020 65.55 65.80 64.25 64.87 4,983,848 -1.11(-1.69%)
Dec 18, 2020 66.64 67.23 65.54 65.98 6,948,445 -0.44(-0.66%)
Dec 17, 2020 66.86 67.57 66.40 66.42 2,404,088 -0.12(-0.18%)
Dec 16, 2020 67.75 68.15 66.35 66.54 3,877,772 -1.16(-1.71%)
Dec 15, 2020 67.50 68.23 67.11 67.70 3,721,384 +0.55(+0.81%)
Dec 14, 2020 68.39 68.88 67.06 67.15 4,441,396 -0.70(-1.03%)
Dec 11, 2020 67.66 68.73 67.60 67.85 4,923,801 -0.18(-0.26%)
Dec 10, 2020 68.84 69.09 67.75 68.02 3,801,934 -0.83(-1.20%)
Dec 09, 2020 69.11 69.47 68.21 68.85 3,133,172 -0.30(-0.43%)
Dec 08, 2020 69.14 69.82 68.74 69.14 2,828,609 -0.26(-0.37%)
Dec 07, 2020 69.71 70.17 69.18 69.40 3,425,639 -0.44(-0.62%)
Dec 04, 2020 70.32 70.98 69.56 69.84 3,493,308 -0.56(-0.79%)
Dec 03, 2020 71.21 71.21 69.92 70.40 2,098,986 -1.04(-1.45%)
Dec 02, 2020 70.33 71.48 69.88 71.44 3,758,604 +0.11(+0.16%)
Dec 01, 2020 71.09 71.87 70.80 71.32 2,417,176 +0.61(+0.87%)
Nov 30, 2020 71.87 72.12 70.41 70.71 2,809,210 -1.41(-1.95%)
Nov 27, 2020 72.81 72.88 71.88 72.12 778,543 -0.83(-1.13%)
Nov 25, 2020 72.72 73.00 71.81 72.95 1,759,270 +0.26(+0.36%)
Nov 24, 2020 72.40 73.17 71.99 72.69 2,015,845 +0.75(+1.04%)
Nov 23, 2020 71.95 72.38 71.42 71.94 1,956,619 +0.17(+0.23%)
Nov 20, 2020 71.81 72.02 71.13 71.77 4,642,037 +0.27(+0.38%)
Nov 19, 2020 72.00 72.00 70.93 71.50 1,857,783 -0.55(-0.76%)
Nov 18, 2020 73.73 73.87 71.92 72.05 2,194,193 -1.45(-1.97%)
Nov 17, 2020 75.89 76.23 73.44 73.49 3,985,092 -2.50(-3.29%)
Nov 16, 2020 75.79 76.03 75.27 75.99 2,536,033 +0.99(+1.32%)
Nov 13, 2020 74.34 75.11 73.96 75.00 1,863,744 +1.03(+1.39%)
Nov 12, 2020 74.84 75.07 73.05 73.97 2,261,455 -1.11(-1.48%)
Nov 11, 2020 75.66 76.01 74.79 75.08 2,929,630 -0.33(-0.44%)
Nov 10, 2020 73.26 75.60 72.90 75.41 3,309,028 +2.57(+3.53%)
Nov 09, 2020 73.97 75.03 72.45 72.84 2,447,544 +1.36(+1.90%)
Nov 06, 2020 72.86 73.48 71.00 71.48 3,187,651 -1.77(-2.42%)
Nov 05, 2020 73.83 74.94 72.99 73.26 1,806,367 +0.16(+0.21%)
Nov 04, 2020 74.72 75.60 73.08 73.10 1,564,782 -1.62(-2.16%)
Nov 03, 2020 74.05 75.40 73.85 74.72 1,874,406 +1.41(+1.93%)
Nov 02, 2020 72.94 73.58 71.79 73.30 2,833,638 +1.19(+1.64%)
Oct 30, 2020 72.92 73.33 71.34 72.12 2,561,723 -1.18(-1.60%)
Oct 29, 2020 73.49 74.19 72.45 73.29 1,740,617 -0.36(-0.49%)
Oct 28, 2020 75.39 76.20 73.47 73.65 1,935,980 -2.66(-3.48%)
Oct 27, 2020 76.21 77.11 75.54 76.31 1,690,546 +0.28(+0.37%)
Oct 26, 2020 74.63 76.16 74.37 76.02 1,460,876 +1.05(+1.40%)
Oct 23, 2020 75.31 75.42 74.63 74.97 1,603,838 +0.15(+0.20%)
Oct 22, 2020 74.03 74.98 73.50 74.83 1,642,899 +1.02(+1.38%)
Oct 21, 2020 73.84 74.42 73.41 73.81 1,618,372 -0.25(-0.33%)
Oct 20, 2020 73.50 74.69 73.34 74.05 1,771,487 -0.17(-0.24%)
Oct 19, 2020 75.06 75.65 73.98 74.23 3,195,738 -0.84(-1.11%)
Oct 16, 2020 75.07 75.99 74.71 75.07 2,400,098 -0.04(-0.05%)
Oct 15, 2020 74.56 75.58 74.32 75.10 1,400,591 -0.46(-0.61%)
Oct 14, 2020 75.71 75.98 74.91 75.56 1,170,045 -0.07(-0.10%)
Oct 13, 2020 75.43 75.92 74.28 75.64 1,320,640 -0.52(-0.69%)
Oct 12, 2020 75.75 76.38 75.71 76.16 1,029,995 +0.31(+0.41%)
Oct 09, 2020 75.70 76.19 74.90 75.85 1,273,732 +0.26(+0.34%)
Oct 08, 2020 74.65 75.66 74.32 75.59 1,318,978 +1.32(+1.78%)
Oct 07, 2020 74.51 74.63 73.36 74.27 1,454,305 +0.06(+0.09%)
Oct 06, 2020 73.56 74.62 73.01 74.20 1,666,067 +0.76(+1.04%)
Oct 05, 2020 73.14 73.81 72.69 73.44 1,477,855 +0.15(+0.20%)
Oct 02, 2020 72.15 73.70 71.90 73.29 1,870,818 +0.67(+0.92%)
Oct 01, 2020 71.71 72.66 71.43 72.62 1,700,463 +1.14(+1.59%)
Sep 30, 2020 71.16 71.72 70.89 71.48 1,929,837 +0.75(+1.07%)
Sep 29, 2020 70.50 71.39 70.06 70.73 1,750,681 +0.61(+0.86%)
Sep 28, 2020 69.81 70.89 69.38 70.12 1,804,106 +0.51(+0.73%)
Sep 25, 2020 67.52 69.71 67.50 69.62 1,699,398 +1.69(+2.49%)
Sep 24, 2020 67.41 68.14 66.66 67.93 2,044,057 +0.56(+0.83%)
Sep 23, 2020 67.75 67.95 67.27 67.37 2,425,584 -0.35(-0.52%)
Sep 22, 2020 66.74 68.17 66.59 67.72 3,121,649 +0.79(+1.18%)
Sep 21, 2020 67.38 67.73 65.91 66.93 3,497,067 -0.96(-1.41%)
Sep 18, 2020 69.26 69.75 67.66 67.88 4,823,488 -1.88(-2.70%)
Sep 17, 2020 69.16 70.33 68.55 69.76 4,016,571 +0.23(+0.33%)
Sep 16, 2020 68.27 70.14 67.99 69.53 4,311,285 +1.11(+1.62%)
Sep 15, 2020 68.67 69.45 67.96 68.42 2,870,397 +0.23(+0.34%)
Sep 14, 2020 67.48 68.43 66.91 68.19 2,512,988 +1.36(+2.03%)
Sep 11, 2020 66.78 67.11 66.25 66.83 2,368,753 -0.03(-0.04%)
Sep 10, 2020 66.73 68.22 65.86 66.86 9,421,423 -0.13(-0.19%)
Sep 09, 2020 67.38 68.50 66.94 66.99 2,144,212 +0.10(+0.15%)
Sep 08, 2020 67.06 67.48 66.23 66.89 3,378,850 -0.22(-0.33%)
Sep 04, 2020 66.94 67.54 66.06 67.11 3,397,056 +0.59(+0.88%)
Sep 03, 2020 66.71 67.60 65.95 66.52 3,928,519 +0.16(+0.24%)
Sep 02, 2020 63.91 66.53 63.67 66.36 2,602,961 +2.37(+3.70%)
Sep 01, 2020 65.12 65.23 63.74 63.99 2,032,849 -1.55(-2.37%)
Aug 31, 2020 64.88 65.65 64.86 65.55 2,679,240 +0.39(+0.59%)
Aug 28, 2020 65.47 65.47 64.41 65.16 1,610,804 -0.14(-0.21%)
Aug 27, 2020 65.23 65.96 64.82 65.30 1,968,573 +0.27(+0.41%)
Aug 26, 2020 66.57 66.57 64.60 65.03 2,903,098 -2.05(-3.05%)
Aug 25, 2020 68.32 68.43 66.79 67.08 2,238,822 -1.20(-1.76%)
Aug 24, 2020 66.45 68.29 66.01 68.28 2,532,156 +1.95(+2.94%)
Aug 21, 2020 66.77 66.80 65.40 66.34 4,161,643 -0.18(-0.28%)
Aug 20, 2020 67.16 67.73 66.45 66.52 2,660,155 -0.96(-1.42%)
Aug 19, 2020 67.39 67.89 66.98 67.48 1,894,013 +0.08(+0.12%)
Aug 18, 2020 67.67 67.94 67.17 67.39 1,685,694 -0.27(-0.40%)
Aug 17, 2020 67.12 68.21 66.75 67.66 2,781,395 +0.80(+1.20%)
Aug 14, 2020 66.70 67.37 66.19 66.86 1,805,246 -0.22(-0.33%)
Aug 13, 2020 67.16 67.32 66.37 67.08 1,722,514 -0.45(-0.66%)
Aug 12, 2020 66.85 68.10 66.78 67.53 1,506,689 +0.91(+1.37%)
Aug 11, 2020 68.20 68.57 66.49 66.62 2,167,287 -1.93(-2.81%)
Aug 10, 2020 69.06 69.42 68.38 68.55 1,655,908 +0.25(+0.36%)
Aug 07, 2020 66.61 68.93 66.58 68.30 1,796,888 +1.08(+1.61%)
Aug 06, 2020 67.19 67.40 66.52 67.22 1,737,537 +0.24(+0.35%)
Aug 05, 2020 68.74 69.07 66.84 66.98 2,373,430 -2.04(-2.95%)
Aug 04, 2020 68.88 69.74 68.80 69.02 2,060,453 -0.01(-0.01%)
Aug 03, 2020 69.61 69.70 68.42 69.03 1,809,843 -0.84(-1.20%)
Jul 31, 2020 69.62 70.12 68.97 69.87 4,804,863 -0.10(-0.14%)
Jul 30, 2020 69.21 70.15 68.99 69.97 2,345,683 +0.22(+0.31%)
Jul 29, 2020 69.37 69.93 68.66 69.75 1,666,791 +0.31(+0.45%)
Jul 28, 2020 67.68 69.72 67.68 69.44 1,672,190 +1.45(+2.14%)
Jul 27, 2020 68.55 68.56 67.37 67.98 1,904,550 -0.75(-1.08%)
Jul 24, 2020 69.67 70.61 68.44 68.73 1,780,613 -0.61(-0.88%)
Jul 23, 2020 68.90 69.81 68.69 69.34 1,732,082 +0.45(+0.65%)
Jul 22, 2020 67.32 69.27 66.88 68.89 1,885,685 +1.35(+1.99%)
Jul 21, 2020 66.40 68.18 66.28 67.55 2,391,504 +0.93(+1.39%)
Jul 20, 2020 66.95 67.16 66.27 66.62 1,600,092 -0.74(-1.09%)
Jul 17, 2020 65.50 67.40 65.50 67.36 1,915,984 +2.03(+3.10%)
Jul 16, 2020 65.18 65.74 64.98 65.33 1,273,442 +0.30(+0.46%)
Jul 15, 2020 65.78 66.29 64.91 65.03 2,592,571 -0.60(-0.91%)
Jul 14, 2020 65.62 66.62 65.12 65.63 2,334,477 +0.01(+0.01%)
Jul 13, 2020 65.92 66.18 65.19 65.62 2,054,893 -0.29(-0.44%)
Jul 10, 2020 65.21 66.11 64.98 65.91 1,920,053 +0.70(+1.07%)
Jul 09, 2020 65.46 65.56 63.66 65.21 1,866,532 -0.65(-0.99%)
Jul 08, 2020 66.08 66.27 65.33 65.86 1,600,148 -0.06(-0.10%)
Jul 07, 2020 65.66 66.16 65.58 65.93 1,952,818 -0.55(-0.82%)
Jul 06, 2020 67.72 68.31 65.93 66.47 1,672,418 -0.65(-0.96%)
Jul 02, 2020 66.47 67.61 66.39 67.12 1,572,992 +0.65(+0.97%)
Jul 01, 2020 65.41 66.76 65.31 66.47 1,860,820 +1.06(+1.63%)
Jun 30, 2020 66.03 66.36 64.57 65.41 2,426,110 -0.70(-1.06%)
Jun 29, 2020 65.25 66.11 64.28 66.11 1,753,159 +1.29(+1.99%)
Jun 26, 2020 64.24 65.45 64.07 64.82 3,763,789 +0.60(+0.93%)
Jun 25, 2020 64.80 64.91 63.48 64.22 2,678,426 -0.83(-1.27%)
Jun 24, 2020 63.95 65.48 63.57 65.05 2,679,995 +0.54(+0.83%)
Jun 23, 2020 65.58 65.76 64.29 64.51 1,534,232 -0.44(-0.67%)
Jun 22, 2020 64.96 66.09 64.44 64.95 2,402,039 -0.02(-0.03%)
Jun 19, 2020 69.04 69.04 64.96 64.96 5,049,323 -3.12(-4.58%)
Jun 18, 2020 68.18 69.09 67.76 68.08 1,546,771 -0.38(-0.56%)
Jun 17, 2020 69.67 69.73 68.03 68.46 2,126,721 -0.98(-1.41%)
Jun 16, 2020 70.04 71.08 69.06 69.45 2,067,743 +0.70(+1.02%)
Jun 15, 2020 67.63 69.84 67.16 68.75 3,015,878 +0.20(+0.29%)
Jun 12, 2020 69.17 69.47 67.54 68.55 2,701,821 +0.65(+0.95%)
Jun 11, 2020 68.90 69.10 67.12 67.90 2,391,930 -2.07(-2.96%)
Jun 10, 2020 69.57 70.63 69.57 69.97 1,962,044 +0.23(+0.33%)
Jun 09, 2020 70.25 70.33 68.99 69.75 2,054,140 -0.92(-1.30%)
Jun 08, 2020 68.56 70.72 68.29 70.67 2,106,100 +2.16(+3.16%)
Jun 05, 2020 68.47 69.30 68.16 68.50 2,107,770 +0.45(+0.67%)
Jun 04, 2020 68.41 68.76 67.16 68.05 1,843,175 -0.76(-1.11%)
Jun 03, 2020 68.38 69.37 68.20 68.81 1,663,215 +0.77(+1.14%)
Jun 02, 2020 68.59 68.67 67.28 68.04 1,559,431 -0.23(-0.33%)
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.