Consolidated Edison (NY: ED )

90.57 +0.52 (+0.58%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 68.62 68.84 66.55 67.12 3,940,464 -2.35(-3.38%)
Mar 30, 2020 68.60 69.78 67.15 69.47 2,971,852 +2.44(+3.63%)
Mar 27, 2020 63.90 68.60 63.68 67.03 2,663,137 +1.70(+2.61%)
Mar 26, 2020 60.77 66.03 60.41 65.33 3,220,280 +4.29(+7.04%)
Mar 25, 2020 59.67 64.07 58.34 61.03 3,628,245 +0.36(+0.60%)
Mar 24, 2020 58.08 61.28 55.57 60.67 3,918,842 +4.44(+7.90%)
Mar 23, 2020 62.39 62.55 53.38 56.23 5,831,449 -6.23(-9.97%)
Mar 20, 2020 69.91 70.13 61.15 62.46 5,697,227 -6.45(-9.36%)
Mar 19, 2020 79.65 79.65 68.46 68.92 5,904,773 -10.42(-13.13%)
Mar 18, 2020 76.51 80.78 74.37 79.34 4,784,764 -1.45(-1.79%)
Mar 17, 2020 70.06 81.43 70.06 80.78 6,312,650 +12.33(+18.01%)
Mar 16, 2020 71.12 74.55 67.82 68.45 5,853,555 -7.33(-9.67%)
Mar 13, 2020 74.29 76.72 72.30 75.78 6,623,677 +3.68(+5.11%)
Mar 12, 2020 69.38 74.01 67.49 72.10 7,057,119 -2.33(-3.13%)
Mar 11, 2020 75.35 75.72 72.87 74.43 4,837,694 -2.50(-3.24%)
Mar 10, 2020 76.94 78.76 75.21 76.93 4,695,430 +0.64(+0.83%)
Mar 09, 2020 73.61 77.38 71.87 76.29 6,273,391 +0.65(+0.86%)
Mar 06, 2020 73.39 76.15 73.28 75.64 5,468,403 +0.28(+0.37%)
Mar 05, 2020 74.56 75.79 74.06 75.36 2,653,069 -0.37(-0.49%)
Mar 04, 2020 72.98 76.02 72.98 75.73 2,806,632 +3.59(+4.97%)
Mar 03, 2020 72.62 74.37 71.91 72.14 3,637,116 -0.59(-0.82%)
Mar 02, 2020 68.49 72.99 68.22 72.74 4,200,812 +4.91(+7.24%)
Feb 28, 2020 69.92 69.94 66.95 67.82 6,226,112 -3.76(-5.25%)
Feb 27, 2020 75.16 75.63 71.57 71.58 3,197,183 -3.87(-5.13%)
Feb 26, 2020 76.09 76.71 75.44 75.46 2,853,233 -0.48(-0.63%)
Feb 25, 2020 76.76 76.93 75.74 75.94 2,706,244 -0.55(-0.72%)
Feb 24, 2020 76.98 77.56 76.24 76.49 2,781,433 -1.11(-1.43%)
Feb 21, 2020 78.49 78.89 76.82 77.60 4,621,559 -3.79(-4.65%)
Feb 20, 2020 80.77 81.45 80.57 81.39 1,532,847 +0.60(+0.75%)
Feb 19, 2020 81.12 81.39 80.66 80.78 1,196,884 -0.40(-0.50%)
Feb 18, 2020 80.64 81.39 80.57 81.19 2,524,975 +0.70(+0.87%)
Feb 14, 2020 80.16 80.64 80.02 80.49 1,463,489 +0.56(+0.70%)
Feb 13, 2020 79.21 80.01 78.72 79.92 1,457,872 +0.66(+0.83%)
Feb 12, 2020 79.20 79.50 78.90 79.27 1,818,622 -0.26(-0.33%)
Feb 11, 2020 79.62 79.91 79.38 79.53 1,337,706 +0.09(+0.11%)
Feb 10, 2020 79.21 79.45 78.77 79.44 1,206,629 +0.26(+0.32%)
Feb 07, 2020 80.04 80.20 79.19 79.19 1,287,041 -0.59(-0.74%)
Feb 06, 2020 79.86 80.20 79.57 79.78 1,420,889 +0.06(+0.07%)
Feb 05, 2020 78.86 79.79 78.68 79.72 1,488,950 +0.73(+0.93%)
Feb 04, 2020 80.00 80.28 78.95 78.98 1,911,978 -1.12(-1.40%)
Feb 03, 2020 80.37 80.50 79.67 80.10 1,680,538 -0.13(-0.16%)
Jan 31, 2020 80.78 81.17 79.85 80.23 4,430,537 -0.63(-0.78%)
Jan 30, 2020 80.66 81.02 80.15 80.86 1,674,535 +0.26(+0.32%)
Jan 29, 2020 80.29 80.76 79.84 80.61 1,922,409 +0.22(+0.28%)
Jan 28, 2020 79.78 80.81 79.78 80.38 1,753,357 +0.66(+0.82%)
Jan 27, 2020 79.98 80.37 79.49 79.73 2,342,528 -0.17(-0.21%)
Jan 24, 2020 79.00 79.99 78.97 79.90 1,705,666 +0.72(+0.91%)
Jan 23, 2020 77.84 79.20 77.84 79.18 2,040,824 +1.37(+1.77%)
Jan 22, 2020 77.84 78.18 77.68 77.81 1,853,218 +0.28(+0.36%)
Jan 21, 2020 77.13 77.56 76.71 77.52 2,508,321 +0.50(+0.65%)
Jan 17, 2020 76.11 77.17 75.90 77.02 2,973,961 +0.91(+1.20%)
Jan 16, 2020 76.03 76.24 75.93 76.11 2,000,106 +0.18(+0.24%)
Jan 15, 2020 75.16 76.13 75.06 75.93 2,277,899 +1.01(+1.34%)
Jan 14, 2020 74.96 75.16 74.37 74.92 2,500,847 -0.01(-0.01%)
Jan 13, 2020 74.66 75.27 74.50 74.93 1,583,810 +0.26(+0.34%)
Jan 10, 2020 74.34 74.90 74.31 74.67 1,702,854 +0.52(+0.70%)
Jan 09, 2020 74.10 74.47 74.01 74.15 1,784,639 -0.08(-0.10%)
Jan 08, 2020 74.32 74.58 73.99 74.23 2,642,018 -0.60(-0.80%)
Jan 07, 2020 75.11 75.60 74.41 74.83 2,224,220 -0.57(-0.76%)
Jan 06, 2020 75.68 76.01 75.19 75.40 1,634,758 -0.25(-0.33%)
Jan 03, 2020 75.59 76.16 75.50 75.65 1,616,387 -0.20(-0.26%)
Jan 02, 2020 77.29 77.37 75.51 75.84 1,564,226 -1.37(-1.78%)
Dec 31, 2019 76.98 77.23 76.66 77.22 1,351,480 +0.24(+0.31%)
Dec 30, 2019 76.56 76.98 76.43 76.98 1,481,077 +0.21(+0.28%)
Dec 27, 2019 76.53 76.81 76.40 76.76 980,072 +0.25(+0.32%)
Dec 26, 2019 76.59 76.66 76.10 76.52 840,666 -0.02(-0.02%)
Dec 24, 2019 76.60 76.66 76.17 76.53 410,892 -0.09(-0.12%)
Dec 23, 2019 77.53 77.75 76.32 76.63 1,576,726 -0.73(-0.94%)
Dec 20, 2019 76.94 77.79 76.63 77.35 4,160,592 +0.79(+1.04%)
Dec 19, 2019 76.02 76.60 75.91 76.56 2,617,800 +0.60(+0.79%)
Dec 18, 2019 75.91 76.16 75.50 75.96 2,120,933 +0.40(+0.53%)
Dec 17, 2019 75.38 76.31 75.27 75.56 1,969,562 +0.26(+0.34%)
Dec 16, 2019 75.15 75.42 74.67 75.31 3,315,646 +0.34(+0.46%)
Dec 13, 2019 74.43 75.19 74.19 74.96 2,548,071 +0.26(+0.35%)
Dec 12, 2019 74.61 74.99 74.27 74.70 2,153,620 -0.06(-0.08%)
Dec 11, 2019 74.26 74.81 74.10 74.76 2,129,521 +0.67(+0.91%)
Dec 10, 2019 73.96 74.41 73.77 74.08 1,777,960 +0.20(+0.28%)
Dec 09, 2019 74.08 74.10 73.67 73.88 1,709,004 -0.20(-0.26%)
Dec 06, 2019 73.86 74.42 73.80 74.08 1,180,656 +0.09(+0.12%)
Dec 05, 2019 73.91 74.05 73.62 73.99 1,257,103 -0.08(-0.10%)
Dec 04, 2019 73.35 74.19 73.35 74.07 1,589,628 +0.42(+0.57%)
Dec 03, 2019 73.32 73.82 73.06 73.65 1,896,109 +0.63(+0.86%)
Dec 02, 2019 73.83 73.95 72.95 73.02 1,557,436 -1.14(-1.54%)
Nov 29, 2019 74.33 74.92 73.94 74.16 875,445 +0.14(+0.18%)
Nov 27, 2019 73.79 74.15 73.65 74.02 1,180,539 +0.25(+0.33%)
Nov 26, 2019 73.48 73.82 73.28 73.78 2,417,388 +0.34(+0.47%)
Nov 25, 2019 73.49 73.74 73.12 73.44 1,301,313 -0.13(-0.17%)
Nov 22, 2019 73.97 74.21 73.14 73.56 2,196,464 -0.54(-0.73%)
Nov 21, 2019 73.83 74.28 73.67 74.10 1,689,057 -0.42(-0.56%)
Nov 20, 2019 74.42 74.68 73.87 74.52 1,614,300 +0.37(+0.49%)
Nov 19, 2019 74.43 74.47 73.66 74.15 2,180,029 -0.50(-0.67%)
Nov 18, 2019 75.10 75.67 74.50 74.66 1,332,318 -0.22(-0.30%)
Nov 15, 2019 74.51 74.89 74.39 74.88 1,320,432 +0.42(+0.56%)
Nov 14, 2019 73.83 74.64 73.79 74.46 1,989,456 -0.22(-0.30%)
Nov 13, 2019 74.20 74.93 74.05 74.68 2,339,301 +0.92(+1.25%)
Nov 12, 2019 74.20 74.36 73.49 73.76 1,669,979 -0.29(-0.39%)
Nov 11, 2019 74.40 74.47 73.92 74.05 1,431,415 -0.36(-0.48%)
Nov 08, 2019 73.80 74.41 73.56 74.41 1,656,760 +0.59(+0.80%)
Nov 07, 2019 74.41 74.60 73.28 73.81 2,744,350 -1.18(-1.58%)
Nov 06, 2019 75.02 75.47 74.54 75.00 2,155,395 +0.25(+0.34%)
Nov 05, 2019 75.40 75.57 74.07 74.74 3,343,765 -1.35(-1.78%)
Nov 04, 2019 76.86 77.06 75.80 76.10 2,775,562 -1.02(-1.32%)
Nov 01, 2019 78.06 78.21 76.97 77.11 1,898,758 -0.93(-1.19%)
Oct 31, 2019 77.63 78.10 77.32 78.04 2,713,930 +0.47(+0.61%)
Oct 30, 2019 77.42 77.89 76.98 77.57 1,427,125 +0.20(+0.26%)
Oct 29, 2019 76.95 77.46 76.72 77.37 1,544,863 +0.28(+0.36%)
Oct 28, 2019 78.64 78.89 77.08 77.09 2,101,792 -1.89(-2.39%)
Oct 25, 2019 80.28 80.34 78.62 78.98 1,535,525 -0.82(-1.03%)
Oct 24, 2019 79.46 79.91 79.14 79.80 1,227,497 +0.50(+0.63%)
Oct 23, 2019 79.01 79.61 78.75 79.30 1,736,380 +0.36(+0.45%)
Oct 22, 2019 78.43 78.99 78.20 78.94 1,475,535 +0.51(+0.65%)
Oct 21, 2019 77.56 78.48 77.44 78.43 2,509,795 +1.01(+1.30%)
Oct 18, 2019 77.16 77.55 76.78 77.43 1,341,266 +0.16(+0.21%)
Oct 17, 2019 76.89 77.45 76.85 77.27 1,298,253 +0.39(+0.51%)
Oct 16, 2019 76.67 76.95 76.39 76.88 1,530,283 +0.08(+0.11%)
Oct 15, 2019 77.17 77.49 76.70 76.79 1,823,267 -0.43(-0.56%)
Oct 14, 2019 78.15 78.15 77.20 77.22 1,213,538 -0.82(-1.05%)
Oct 11, 2019 78.58 78.69 77.80 78.04 1,562,939 -0.70(-0.89%)
Oct 10, 2019 78.95 79.12 78.32 78.75 1,394,274 -0.26(-0.33%)
Oct 09, 2019 78.82 79.33 78.68 79.01 1,024,303 +0.30(+0.39%)
Oct 08, 2019 79.42 79.48 78.59 78.70 1,777,701 -0.73(-0.92%)
Oct 07, 2019 79.42 79.64 79.14 79.43 1,058,889 -0.24(-0.30%)
Oct 04, 2019 78.97 79.74 78.56 79.67 1,365,016 +0.95(+1.20%)
Oct 03, 2019 78.53 78.79 78.21 78.72 2,129,796 +0.30(+0.38%)
Oct 02, 2019 79.44 79.76 78.35 78.43 1,995,072 -1.21(-1.52%)
Oct 01, 2019 79.70 79.96 79.23 79.64 1,447,000 -0.31(-0.39%)
Sep 30, 2019 80.08 80.37 79.56 79.95 1,776,298 -0.13(-0.16%)
Sep 27, 2019 80.10 80.25 79.48 80.08 1,371,634 -0.03(-0.03%)
Sep 26, 2019 79.86 80.36 79.54 80.10 1,483,049 +0.56(+0.70%)
Sep 25, 2019 79.26 79.63 79.00 79.54 1,445,204 +0.03(+0.03%)
Sep 24, 2019 78.65 79.67 78.46 79.52 2,434,431 +1.02(+1.30%)
Sep 23, 2019 78.93 78.98 78.27 78.49 1,609,533 +0.30(+0.38%)
Sep 20, 2019 78.01 78.31 77.35 78.20 4,237,909 +0.44(+0.57%)
Sep 19, 2019 77.66 77.84 77.36 77.76 1,189,916 +0.34(+0.44%)
Sep 18, 2019 77.24 77.55 76.75 77.42 1,347,943 +0.47(+0.60%)
Sep 17, 2019 76.20 77.39 76.20 76.95 1,470,086 +0.85(+1.11%)
Sep 16, 2019 76.07 76.34 75.73 76.11 1,476,123 +0.10(+0.13%)
Sep 13, 2019 75.62 76.35 75.45 76.01 2,128,467 -0.32(-0.42%)
Sep 12, 2019 76.56 76.90 75.84 76.33 2,003,691 +0.22(+0.29%)
Sep 11, 2019 75.32 76.23 75.02 76.11 1,750,506 +0.51(+0.67%)
Sep 10, 2019 76.46 76.50 74.96 75.60 2,586,300 -0.90(-1.17%)
Sep 09, 2019 76.75 76.83 76.18 76.50 2,690,132 -0.63(-0.82%)
Sep 06, 2019 77.11 77.50 76.79 77.13 2,642,002 +0.22(+0.29%)
Sep 05, 2019 76.39 77.02 75.93 76.91 3,039,614 +0.03(+0.03%)
Sep 04, 2019 76.84 77.11 76.33 76.89 1,504,684 +0.18(+0.23%)
Sep 03, 2019 75.24 76.75 75.04 76.71 2,369,616 +1.47(+1.96%)
Aug 30, 2019 74.93 75.41 74.40 75.24 2,031,455 +0.63(+0.85%)
Aug 29, 2019 74.63 74.67 74.06 74.60 3,207,011 +0.32(+0.43%)
Aug 28, 2019 74.58 74.92 73.92 74.28 1,969,644 -0.23(-0.31%)
Aug 27, 2019 74.68 75.15 74.46 74.51 1,707,897 +0.23(+0.31%)
Aug 26, 2019 73.86 74.32 73.47 74.28 1,133,994 +0.73(+0.99%)
Aug 23, 2019 74.88 75.14 73.21 73.55 2,074,584 -1.13(-1.51%)
Aug 22, 2019 74.63 75.05 74.27 74.68 1,744,734 -0.03(-0.05%)
Aug 21, 2019 74.22 74.76 74.15 74.71 1,827,993 +0.44(+0.59%)
Aug 20, 2019 74.84 74.88 74.08 74.27 1,196,977 -0.32(-0.43%)
Aug 19, 2019 73.80 74.89 73.57 74.59 1,283,159 +0.80(+1.08%)
Aug 16, 2019 73.58 74.02 73.42 73.80 1,433,315 +0.19(+0.26%)
Aug 15, 2019 72.59 73.87 72.51 73.60 1,411,629 +0.85(+1.16%)
Aug 14, 2019 73.46 74.00 72.54 72.76 1,888,265 -0.66(-0.90%)
Aug 13, 2019 73.41 73.63 72.77 73.42 1,561,524 +0.03(+0.03%)
Aug 12, 2019 73.26 73.57 72.85 73.39 1,908,615 +0.17(+0.23%)
Aug 09, 2019 73.45 73.74 72.96 73.22 1,173,239 -0.23(-0.31%)
Aug 08, 2019 72.89 73.60 72.53 73.45 1,797,752 +0.39(+0.54%)
Aug 07, 2019 72.64 73.47 71.60 73.05 1,674,947 +0.36(+0.50%)
Aug 06, 2019 71.69 72.93 70.86 72.69 2,037,627 +0.96(+1.35%)
Aug 05, 2019 72.40 72.69 71.15 71.73 3,015,761 -0.55(-0.75%)
Aug 02, 2019 73.06 73.33 72.13 72.27 2,787,770 +0.17(+0.23%)
Aug 01, 2019 71.14 72.58 70.98 72.11 1,624,009 +0.81(+1.14%)
Jul 31, 2019 71.63 72.07 70.84 71.29 3,476,405 -0.37(-0.52%)
Jul 30, 2019 72.48 72.85 71.29 71.66 2,199,992 -1.06(-1.45%)
Jul 29, 2019 72.61 72.87 72.15 72.72 1,367,420 +0.27(+0.37%)
Jul 26, 2019 72.18 72.70 71.91 72.45 1,309,571 +0.21(+0.29%)
Jul 25, 2019 72.66 73.05 71.95 72.24 1,326,375 -0.37(-0.51%)
Jul 24, 2019 72.85 73.09 72.17 72.61 2,179,075 +0.02(+0.02%)
Jul 23, 2019 72.65 72.85 72.20 72.59 1,721,779 -0.26(-0.36%)
Jul 22, 2019 73.41 73.49 72.37 72.85 1,768,463 -0.35(-0.48%)
Jul 19, 2019 74.07 74.29 73.09 73.21 1,701,525 -0.93(-1.26%)
Jul 18, 2019 73.47 74.28 73.05 74.14 1,586,152 +0.64(+0.87%)
Jul 17, 2019 73.94 74.18 73.47 73.50 1,638,796 -0.19(-0.26%)
Jul 16, 2019 74.16 74.37 73.21 73.69 1,591,100 -0.61(-0.82%)
Jul 15, 2019 74.14 74.63 73.87 74.30 1,670,633 -0.34(-0.46%)
Jul 12, 2019 74.91 74.91 74.04 74.65 1,516,691 -0.23(-0.31%)
Jul 11, 2019 74.77 75.18 74.07 74.88 1,199,582 +0.11(+0.15%)
Jul 10, 2019 74.72 75.03 74.36 74.77 1,247,053 +0.33(+0.44%)
Jul 09, 2019 74.53 74.70 73.92 74.45 1,593,220 -0.12(-0.16%)
Jul 08, 2019 74.79 74.98 74.07 74.56 1,510,286 +0.04(+0.06%)
Jul 05, 2019 74.18 74.56 73.30 74.52 1,462,587 -0.35(-0.47%)
Jul 03, 2019 74.45 75.33 74.45 74.88 832,291 +0.68(+0.92%)
Jul 02, 2019 73.57 74.56 73.47 74.20 1,533,441 +0.89(+1.21%)
Jul 01, 2019 73.49 73.54 72.61 73.31 1,582,810 -0.27(-0.37%)
Jun 28, 2019 73.14 73.95 73.00 73.57 3,107,864 +0.35(+0.48%)
Jun 27, 2019 73.41 73.76 72.91 73.22 2,130,249 -0.04(-0.06%)
Jun 26, 2019 74.41 74.49 73.20 73.26 1,816,381 -1.37(-1.83%)
Jun 25, 2019 75.31 75.43 74.49 74.63 1,300,366 -0.60(-0.79%)
Jun 24, 2019 74.90 75.90 74.72 75.23 1,679,245 +0.37(+0.49%)
Jun 21, 2019 74.63 75.03 73.99 74.86 4,276,813 +0.28(+0.37%)
Jun 20, 2019 74.64 75.00 74.01 74.58 2,839,708 +0.00(+0.00%)
Jun 19, 2019 73.84 74.93 73.59 74.58 1,798,091 +0.68(+0.92%)
Jun 18, 2019 74.65 74.65 73.11 73.90 2,226,555 -0.05(-0.07%)
Jun 17, 2019 74.21 74.47 73.53 73.95 2,142,177 -0.34(-0.46%)
Jun 14, 2019 73.81 74.64 73.78 74.30 1,859,665 +0.64(+0.87%)
Jun 13, 2019 73.74 74.08 73.05 73.66 3,214,210 +0.05(+0.07%)
Jun 12, 2019 73.07 73.70 73.07 73.61 1,267,250 +0.84(+1.15%)
Jun 11, 2019 73.12 73.55 72.27 72.77 2,038,282 -0.43(-0.58%)
Jun 10, 2019 73.81 73.92 72.78 73.20 1,888,500 -0.91(-1.22%)
Jun 07, 2019 75.40 75.95 73.89 74.10 2,541,562 -1.00(-1.33%)
Jun 06, 2019 75.22 75.34 74.73 75.10 1,722,162 +0.15(+0.20%)
Jun 05, 2019 73.89 75.14 73.52 74.95 1,945,585 +1.50(+2.04%)
Jun 04, 2019 73.31 73.54 71.79 73.45 2,049,095 +0.13(+0.18%)
Jun 03, 2019 72.43 73.43 72.20 73.31 1,792,175 +0.90(+1.24%)
May 31, 2019 71.63 72.48 71.53 72.42 2,139,956 +0.88(+1.23%)
May 30, 2019 71.83 72.19 71.36 71.54 1,730,343 -0.30(-0.42%)
May 29, 2019 72.96 73.12 71.62 71.84 2,364,718 -0.96(-1.31%)
May 28, 2019 74.25 74.25 72.79 72.79 3,608,373 -1.17(-1.58%)
May 24, 2019 74.18 74.62 73.91 73.96 1,310,167 -0.20(-0.27%)
May 23, 2019 73.56 74.19 73.30 74.16 1,600,895 +0.72(+0.98%)
May 22, 2019 72.92 73.59 72.58 73.44 1,327,055 +0.70(+0.96%)
May 21, 2019 73.21 73.58 72.69 72.74 3,671,426 -0.27(-0.37%)
May 20, 2019 73.15 73.55 72.84 73.01 1,569,098 +0.06(+0.08%)
May 17, 2019 72.19 73.28 72.19 72.95 2,150,204 +0.48(+0.66%)
May 16, 2019 71.58 72.58 71.33 72.48 1,777,249 +0.72(+1.01%)
May 15, 2019 71.41 72.04 71.18 71.75 2,058,158 +0.51(+0.72%)
May 14, 2019 71.79 71.82 71.10 71.24 2,538,770 -0.34(-0.47%)
May 13, 2019 70.75 71.70 70.71 71.58 3,277,803 +0.62(+0.87%)
May 10, 2019 69.88 70.96 69.78 70.96 3,194,927 +1.08(+1.55%)
May 09, 2019 69.88 70.30 69.56 69.88 8,939,864 +0.06(+0.08%)
May 08, 2019 70.33 70.50 69.60 69.82 10,551,171 -1.06(-1.50%)
May 07, 2019 71.10 71.33 70.67 70.89 1,557,750 -0.17(-0.25%)
May 06, 2019 71.84 71.84 70.85 71.06 1,640,098 -0.51(-0.71%)
May 03, 2019 71.20 71.96 71.20 71.57 2,068,607 +0.72(+1.02%)
May 02, 2019 71.00 71.25 70.42 70.85 1,787,338 -0.06(-0.08%)
May 01, 2019 71.36 71.67 70.85 70.90 1,521,804 -0.77(-1.08%)
Apr 30, 2019 70.36 71.74 70.24 71.68 2,838,540 +1.40(+1.99%)
Apr 29, 2019 70.49 70.63 69.97 70.28 1,603,755 -0.41(-0.58%)
Apr 26, 2019 71.02 71.46 70.60 70.69 3,652,668 +0.37(+0.53%)
Apr 25, 2019 70.03 70.69 69.86 70.31 1,830,263 +0.17(+0.24%)
Apr 24, 2019 70.25 70.50 69.86 70.15 2,121,066 +0.11(+0.15%)
Apr 23, 2019 69.83 70.16 69.44 70.04 1,691,644 +0.27(+0.39%)
Apr 22, 2019 69.56 69.87 69.53 69.76 1,560,284 +0.21(+0.30%)
Apr 18, 2019 69.81 70.07 69.49 69.56 1,703,304 -0.24(-0.35%)
Apr 17, 2019 69.68 70.02 69.38 69.80 1,583,086 +0.23(+0.33%)
Apr 16, 2019 70.42 70.62 69.31 69.56 2,224,954 -0.82(-1.17%)
Apr 15, 2019 70.43 70.74 70.10 70.39 1,222,995 +0.05(+0.07%)
Apr 12, 2019 70.08 70.43 69.56 70.34 1,972,323 +0.07(+0.09%)
Apr 11, 2019 69.88 70.36 69.69 70.27 1,305,853 +0.50(+0.72%)
Apr 10, 2019 70.11 70.70 69.70 69.77 1,209,679 -0.24(-0.34%)
Apr 09, 2019 69.69 70.06 69.63 70.01 1,143,249 +0.31(+0.44%)
Apr 08, 2019 70.25 70.43 69.60 69.71 2,154,730 -0.85(-1.20%)
Apr 05, 2019 69.88 70.58 69.56 70.55 1,107,328 +0.68(+0.98%)
Apr 04, 2019 70.35 70.51 69.51 69.87 1,540,153 -0.37(-0.53%)
Apr 03, 2019 70.30 70.50 69.60 70.25 1,463,709 -0.27(-0.38%)
Apr 02, 2019 70.13 70.54 69.71 70.51 1,529,556 +0.37(+0.52%)
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.