Consolidated Edison (NY: ED )

90.38 +0.33 (+0.36%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 83.84 84.27 83.06 83.38 2,512,332 -0.46(-0.55%)
Oct 28, 2022 82.24 83.88 82.24 83.84 1,693,431 +1.92(+2.35%)
Oct 27, 2022 81.85 83.03 81.57 81.92 1,673,996 +0.64(+0.79%)
Oct 26, 2022 81.88 82.35 81.03 81.27 2,048,145 -0.10(-0.13%)
Oct 25, 2022 80.30 81.62 80.11 81.38 1,619,817 +1.10(+1.37%)
Oct 24, 2022 81.02 81.63 79.94 80.28 1,683,603 -0.17(-0.21%)
Oct 21, 2022 79.40 80.96 78.40 80.45 2,550,630 +1.37(+1.74%)
Oct 20, 2022 79.95 80.06 78.69 79.07 2,515,562 -1.06(-1.32%)
Oct 19, 2022 79.59 80.37 78.96 80.13 1,535,971 -0.44(-0.54%)
Oct 18, 2022 79.69 80.64 79.45 80.57 1,738,203 +1.88(+2.38%)
Oct 17, 2022 78.70 80.09 78.50 78.69 1,759,671 +1.05(+1.36%)
Oct 14, 2022 78.91 78.92 77.03 77.64 3,330,009 -0.23(-0.29%)
Oct 13, 2022 74.66 78.10 74.03 77.87 2,056,119 +2.54(+3.37%)
Oct 12, 2022 76.99 77.15 75.27 75.33 2,109,071 -2.02(-2.61%)
Oct 11, 2022 77.23 78.13 76.83 77.35 2,063,432 +0.10(+0.13%)
Oct 10, 2022 77.33 78.31 77.05 77.24 1,538,579 -0.09(-0.11%)
Oct 07, 2022 79.75 79.90 76.95 77.33 1,957,871 -2.29(-2.88%)
Oct 06, 2022 81.44 81.68 79.40 79.62 1,990,946 -2.18(-2.67%)
Oct 05, 2022 83.43 83.46 81.07 81.80 1,908,361 -2.66(-3.15%)
Oct 04, 2022 83.20 84.55 82.65 84.47 1,865,202 +1.37(+1.65%)
Oct 03, 2022 82.71 84.76 82.39 83.09 2,415,593 +1.80(+2.22%)
Sep 30, 2022 83.56 83.93 80.99 81.29 3,291,422 -1.80(-2.17%)
Sep 29, 2022 85.70 85.84 82.66 83.09 2,170,929 -3.00(-3.48%)
Sep 28, 2022 87.09 86.95 85.57 86.09 2,346,745 +0.05(+0.06%)
Sep 27, 2022 88.68 88.93 85.89 86.04 2,446,825 -2.27(-2.58%)
Sep 26, 2022 90.15 90.31 87.47 88.31 1,743,332 -2.18(-2.41%)
Sep 23, 2022 90.48 91.06 89.36 90.49 1,272,661 -0.90(-0.99%)
Sep 22, 2022 91.02 91.88 90.27 91.39 919,629 +0.17(+0.19%)
Sep 21, 2022 92.88 93.91 91.19 91.22 1,008,206 -1.07(-1.16%)
Sep 20, 2022 92.73 92.74 91.45 92.30 913,373 -1.04(-1.12%)
Sep 19, 2022 92.09 93.39 91.61 93.34 1,004,152 +1.00(+1.09%)
Sep 16, 2022 92.78 93.25 92.17 92.33 3,030,228 -0.22(-0.24%)
Sep 15, 2022 94.40 94.40 92.24 92.55 1,373,902 -2.21(-2.33%)
Sep 14, 2022 93.63 95.51 93.60 94.76 1,557,911 +1.09(+1.16%)
Sep 13, 2022 95.85 96.11 93.21 93.67 1,648,521 -2.94(-3.04%)
Sep 12, 2022 95.71 96.88 95.35 96.61 1,464,108 +1.01(+1.06%)
Sep 09, 2022 95.94 96.18 94.77 95.59 1,209,425 +0.18(+0.19%)
Sep 08, 2022 95.74 96.21 95.05 95.41 1,321,508 -0.54(-0.56%)
Sep 07, 2022 93.20 96.16 93.11 95.95 1,778,488 +3.30(+3.56%)
Sep 06, 2022 93.44 94.12 92.42 92.66 1,333,824 -0.69(-0.74%)
Sep 02, 2022 94.64 95.36 93.08 93.35 1,243,049 -0.91(-0.97%)
Sep 01, 2022 92.68 94.43 92.49 94.26 1,302,695 +1.61(+1.74%)
Aug 31, 2022 93.23 94.18 92.64 92.65 2,070,980 -0.53(-0.57%)
Aug 30, 2022 93.89 94.28 92.81 93.18 1,250,580 -0.86(-0.92%)
Aug 29, 2022 93.07 94.61 92.36 94.04 1,073,385 +0.64(+0.69%)
Aug 26, 2022 94.28 94.50 93.21 93.39 1,159,007 -0.88(-0.94%)
Aug 25, 2022 93.74 94.36 93.11 94.28 1,170,729 +0.55(+0.59%)
Aug 24, 2022 93.42 93.80 92.84 93.73 1,063,294 +0.11(+0.12%)
Aug 23, 2022 94.38 94.55 93.21 93.61 981,478 -0.62(-0.65%)
Aug 22, 2022 95.03 95.36 94.03 94.23 1,685,749 -1.08(-1.13%)
Aug 19, 2022 95.95 96.28 95.08 95.31 1,244,021 -0.36(-0.38%)
Aug 18, 2022 95.54 96.03 95.26 95.67 1,003,072 +0.33(+0.35%)
Aug 17, 2022 94.45 95.60 94.40 95.34 1,057,135 +0.53(+0.56%)
Aug 16, 2022 94.24 95.16 94.00 94.81 1,218,888 +0.49(+0.52%)
Aug 15, 2022 93.30 94.42 93.00 94.31 1,122,491 +1.11(+1.19%)
Aug 12, 2022 93.06 93.65 92.80 93.20 2,079,073 +0.59(+0.64%)
Aug 11, 2022 93.00 93.78 92.51 92.61 1,275,834 -0.48(-0.52%)
Aug 10, 2022 93.32 93.49 92.21 93.09 1,052,638 +0.08(+0.08%)
Aug 09, 2022 93.19 93.59 92.80 93.02 1,025,139 +0.39(+0.42%)
Aug 08, 2022 91.93 93.20 91.88 92.63 1,276,405 +1.23(+1.35%)
Aug 05, 2022 91.55 91.86 89.73 91.40 1,774,891 -0.23(-0.25%)
Aug 04, 2022 92.41 92.87 91.59 91.62 1,935,749 -0.63(-0.68%)
Aug 03, 2022 91.74 92.43 90.12 92.25 1,969,078 +0.05(+0.05%)
Aug 02, 2022 93.14 93.27 92.03 92.21 1,767,561 -0.26(-0.28%)
Aug 01, 2022 93.13 93.56 91.76 92.47 3,544,209 -0.88(-0.95%)
Jul 29, 2022 92.53 93.82 92.51 93.36 3,920,746 +0.74(+0.80%)
Jul 28, 2022 90.78 92.75 90.55 92.61 1,547,555 +2.62(+2.92%)
Jul 27, 2022 89.34 90.17 88.94 89.99 1,551,204 +0.31(+0.35%)
Jul 26, 2022 88.37 89.69 88.31 89.68 1,578,376 +1.19(+1.35%)
Jul 25, 2022 86.63 88.54 86.47 88.48 1,232,598 +1.55(+1.78%)
Jul 22, 2022 85.85 86.97 85.44 86.93 1,167,730 +1.52(+1.78%)
Jul 21, 2022 85.02 85.52 84.44 85.41 1,384,619 +0.17(+0.20%)
Jul 20, 2022 86.64 86.65 85.19 85.24 1,518,452 -1.49(-1.71%)
Jul 19, 2022 86.54 87.26 86.22 86.73 1,113,731 +0.55(+0.64%)
Jul 18, 2022 87.46 87.75 86.10 86.17 1,492,833 -1.66(-1.90%)
Jul 15, 2022 88.02 88.03 86.71 87.83 2,620,132 +0.53(+0.60%)
Jul 14, 2022 85.43 87.52 85.31 87.31 1,259,768 +0.29(+0.33%)
Jul 13, 2022 86.69 87.78 86.30 87.02 1,308,036 -0.27(-0.31%)
Jul 12, 2022 87.03 88.32 86.77 87.29 1,603,156 -0.10(-0.12%)
Jul 11, 2022 86.04 87.47 86.00 87.39 1,703,808 +0.90(+1.04%)
Jul 08, 2022 87.17 87.30 86.25 86.49 1,462,481 -0.31(-0.36%)
Jul 07, 2022 87.57 88.15 86.55 86.80 1,681,214 -0.75(-0.86%)
Jul 06, 2022 87.48 88.63 86.70 87.55 1,951,799 +0.39(+0.44%)
Jul 05, 2022 91.41 91.50 85.45 87.17 3,161,725 -4.28(-4.68%)
Jul 01, 2022 89.87 91.70 89.16 91.45 2,161,797 +2.01(+2.25%)
Jun 30, 2022 88.67 90.40 88.51 89.43 2,426,668 +0.36(+0.40%)
Jun 29, 2022 88.62 89.44 88.62 89.08 1,336,819 +0.56(+0.64%)
Jun 28, 2022 88.38 89.12 88.23 88.51 1,674,905 +0.53(+0.60%)
Jun 27, 2022 87.07 88.41 86.75 87.99 1,436,198 +0.59(+0.68%)
Jun 24, 2022 86.18 87.63 85.93 87.39 1,772,593 +1.52(+1.77%)
Jun 23, 2022 83.77 86.18 83.71 85.87 1,915,004 +2.27(+2.71%)
Jun 22, 2022 82.58 84.24 82.51 83.60 1,842,992 +0.65(+0.78%)
Jun 21, 2022 81.70 83.23 81.49 82.95 2,265,848 +1.25(+1.53%)
Jun 17, 2022 82.68 83.02 80.96 81.70 4,451,833 -0.74(-0.90%)
Jun 16, 2022 82.22 84.13 81.12 82.45 2,808,003 -0.55(-0.66%)
Jun 15, 2022 83.98 84.49 81.99 82.99 2,046,717 -0.50(-0.60%)
Jun 14, 2022 85.80 86.22 82.36 83.49 2,044,108 -2.23(-2.60%)
Jun 13, 2022 88.62 89.15 85.24 85.72 2,294,071 -3.76(-4.20%)
Jun 10, 2022 87.99 90.17 87.48 89.48 2,069,674 +0.60(+0.68%)
Jun 09, 2022 91.24 91.51 88.78 88.88 1,351,237 -2.38(-2.61%)
Jun 08, 2022 92.25 92.41 91.07 91.26 1,121,633 -1.35(-1.46%)
Jun 07, 2022 91.98 92.75 91.03 92.61 1,925,621 +0.36(+0.39%)
Jun 06, 2022 92.54 93.32 91.85 92.25 1,046,224 +0.18(+0.19%)
Jun 03, 2022 92.57 92.81 91.97 92.08 1,163,671 -0.63(-0.68%)
Jun 02, 2022 93.05 93.09 91.01 92.71 1,581,998 -0.05(-0.05%)
Jun 01, 2022 93.41 93.48 91.67 92.75 2,095,697 -0.59(-0.63%)
May 31, 2022 93.83 94.38 92.94 93.35 4,135,961 -1.24(-1.31%)
May 27, 2022 93.43 94.67 93.38 94.59 1,405,547 +0.67(+0.71%)
May 26, 2022 94.89 95.09 93.82 93.92 1,573,825 -0.42(-0.45%)
May 25, 2022 94.41 94.76 93.77 94.34 1,996,855 -0.07(-0.07%)
May 24, 2022 91.96 94.49 91.36 94.41 1,970,739 +2.55(+2.77%)
May 23, 2022 91.64 92.95 90.75 91.86 2,954,377 +1.76(+1.95%)
May 20, 2022 89.39 90.31 88.76 90.10 2,552,472 +0.93(+1.04%)
May 19, 2022 89.31 89.33 87.77 89.17 2,165,684 -0.38(-0.42%)
May 18, 2022 90.14 90.66 89.36 89.55 2,287,310 -0.26(-0.29%)
May 17, 2022 89.24 89.97 87.52 89.81 1,690,326 +1.18(+1.33%)
May 16, 2022 89.25 89.65 88.46 88.63 1,758,019 -0.34(-0.38%)
May 13, 2022 88.61 89.03 87.43 88.97 1,861,005 +0.98(+1.11%)
May 12, 2022 87.98 88.53 86.69 87.99 2,324,141 +0.07(+0.07%)
May 11, 2022 86.76 89.16 86.47 87.93 1,782,505 +1.52(+1.76%)
May 10, 2022 88.10 89.55 85.79 86.41 2,259,671 -1.61(-1.83%)
May 09, 2022 87.10 89.03 85.99 88.02 2,239,495 +0.37(+0.43%)
May 06, 2022 85.43 88.10 84.87 87.65 1,873,451 +1.23(+1.42%)
May 05, 2022 86.89 87.59 85.97 86.41 1,722,137 -0.78(-0.90%)
May 04, 2022 86.63 87.33 86.12 87.20 1,994,252 +1.14(+1.32%)
May 03, 2022 85.91 87.89 85.87 86.06 1,628,368 +0.25(+0.29%)
May 02, 2022 87.30 87.57 84.82 85.81 1,846,324 -0.68(-0.79%)
Apr 29, 2022 88.63 88.70 86.38 86.49 4,296,651 -2.52(-2.83%)
Apr 28, 2022 88.64 89.48 88.08 89.01 1,176,033 +0.66(+0.75%)
Apr 27, 2022 88.84 89.80 87.85 88.35 1,535,194 -0.40(-0.45%)
Apr 26, 2022 89.46 90.76 88.72 88.75 1,540,104 -0.83(-0.93%)
Apr 25, 2022 90.47 90.47 87.79 89.58 1,786,777 -0.41(-0.46%)
Apr 22, 2022 91.39 91.53 89.84 89.99 2,173,445 -1.59(-1.73%)
Apr 21, 2022 91.51 92.45 91.09 91.57 2,051,831 -0.21(-0.22%)
Apr 20, 2022 92.00 92.53 91.75 91.78 1,441,292 +0.37(+0.41%)
Apr 19, 2022 90.84 91.62 90.54 91.40 1,214,656 +1.00(+1.10%)
Apr 18, 2022 91.77 91.96 90.03 90.41 1,075,843 -1.02(-1.11%)
Apr 14, 2022 91.64 91.94 91.14 91.42 1,364,525 +0.12(+0.13%)
Apr 13, 2022 91.39 91.48 90.52 91.30 1,922,493 +0.09(+0.10%)
Apr 12, 2022 89.61 91.38 89.25 91.21 2,860,056 +1.12(+1.24%)
Apr 11, 2022 90.58 91.25 89.73 90.09 1,995,677 -1.22(-1.34%)
Apr 08, 2022 91.39 91.57 90.01 91.31 1,658,041 +0.33(+0.36%)
Apr 07, 2022 91.77 92.00 90.57 90.98 2,097,341 -0.78(-0.85%)
Apr 06, 2022 90.08 91.90 89.61 91.77 1,967,643 +2.10(+2.34%)
Apr 05, 2022 89.06 90.46 89.06 89.67 1,657,236 +0.65(+0.73%)
Apr 04, 2022 89.27 89.27 87.66 89.02 2,030,106 -0.62(-0.69%)
Apr 01, 2022 88.00 89.63 87.29 89.63 2,044,713 +1.33(+1.51%)
Mar 31, 2022 88.30 89.29 88.07 88.30 2,223,521 -0.05(-0.05%)
Mar 30, 2022 87.34 88.36 86.93 88.35 1,450,041 +1.13(+1.29%)
Mar 29, 2022 86.82 87.38 86.27 87.22 1,376,918 +0.44(+0.51%)
Mar 28, 2022 86.57 86.85 85.57 86.78 1,270,762 +0.34(+0.40%)
Mar 25, 2022 85.50 86.69 85.33 86.43 1,680,365 +1.18(+1.39%)
Mar 24, 2022 84.36 85.27 83.79 85.25 1,568,601 +1.37(+1.63%)
Mar 23, 2022 83.48 84.41 82.67 83.88 1,356,522 +0.61(+0.73%)
Mar 22, 2022 83.78 83.81 82.49 83.27 1,549,713 -0.26(-0.31%)
Mar 21, 2022 83.19 84.31 83.14 83.53 1,337,776 +0.81(+0.98%)
Mar 18, 2022 83.89 83.93 82.16 82.72 3,678,848 -1.22(-1.46%)
Mar 17, 2022 83.72 84.44 83.08 83.94 2,052,138 +0.34(+0.41%)
Mar 16, 2022 84.06 84.25 82.47 83.60 1,770,938 -0.71(-0.84%)
Mar 15, 2022 84.33 84.69 83.70 84.31 1,656,871 +0.82(+0.98%)
Mar 14, 2022 83.97 84.29 82.81 83.49 1,547,669 +0.17(+0.20%)
Mar 11, 2022 83.29 84.51 83.15 83.32 1,507,460 -0.12(-0.15%)
Mar 10, 2022 82.12 83.65 82.09 83.44 1,450,708 +1.02(+1.23%)
Mar 09, 2022 83.50 83.78 82.22 82.42 1,634,384 -0.35(-0.42%)
Mar 08, 2022 84.35 84.85 82.76 82.77 1,656,985 -1.30(-1.54%)
Mar 07, 2022 83.86 84.19 82.70 84.06 1,939,866 +0.24(+0.29%)
Mar 04, 2022 82.07 83.84 81.92 83.82 1,881,053 +1.48(+1.80%)
Mar 03, 2022 81.14 82.45 81.11 82.34 1,821,621 +1.29(+1.59%)
Mar 02, 2022 79.75 81.68 79.75 81.05 1,853,660 +1.43(+1.79%)
Mar 01, 2022 80.43 81.27 78.62 79.63 2,275,590 -0.36(-0.45%)
Feb 28, 2022 79.35 80.32 79.18 79.99 2,615,742 -0.16(-0.20%)
Feb 25, 2022 78.60 80.51 79.19 80.15 2,020,109 +2.45(+3.16%)
Feb 24, 2022 78.29 78.71 76.04 77.69 2,658,449 -1.02(-1.29%)
Feb 23, 2022 79.28 79.67 78.60 78.71 2,559,176 -0.33(-0.41%)
Feb 22, 2022 79.01 79.54 77.68 79.04 2,554,571 +0.13(+0.17%)
Feb 18, 2022 78.91 0 +2.95(+3.88%)
Feb 17, 2022 75.79 76.37 74.99 75.96 2,079,164 +0.35(+0.46%)
Feb 16, 2022 75.77 76.07 74.72 75.62 2,645,066 -0.26(-0.34%)
Feb 15, 2022 77.05 77.30 75.47 75.88 1,360,418 -0.81(-1.06%)
Feb 14, 2022 77.93 78.25 75.85 76.69 2,058,091 -1.15(-1.47%)
Feb 11, 2022 77.80 78.46 77.36 77.83 1,809,257 +0.21(+0.27%)
Feb 10, 2022 79.12 79.38 77.44 77.62 1,723,602 -2.17(-2.72%)
Feb 09, 2022 80.24 80.53 79.63 79.79 1,582,400 -0.04(-0.05%)
Feb 08, 2022 80.23 80.47 79.62 79.83 1,734,728 -0.17(-0.21%)
Feb 07, 2022 79.63 80.28 78.88 79.99 1,904,280 +0.47(+0.59%)
Feb 04, 2022 79.63 80.35 78.77 79.52 2,791,773 -0.83(-1.03%)
Feb 03, 2022 80.35 80.35 1,496,872 -0.15(-0.18%)
Feb 02, 2022 79.17 80.58 79.01 80.50 1,946,892 +1.02(+1.28%)
Feb 01, 2022 80.15 80.55 78.64 79.49 2,536,842 -0.37(-0.46%)
Jan 31, 2022 78.52 79.95 79.86 6,013,721 +1.68(+2.15%)
Jan 28, 2022 76.45 78.26 75.93 78.17 2,723,413 +1.73(+2.26%)
Jan 27, 2022 75.88 77.07 75.65 76.45 3,129,492 +1.27(+1.70%)
Jan 26, 2022 75.57 76.16 74.62 75.17 4,647,631 -0.40(-0.53%)
Jan 25, 2022 75.14 76.40 75.10 75.57 3,295,832 -0.17(-0.22%)
Jan 24, 2022 76.21 76.98 74.00 75.74 4,170,292 -0.62(-0.81%)
Jan 21, 2022 76.34 77.33 76.00 76.36 4,570,744 +0.57(+0.76%)
Jan 20, 2022 75.63 76.48 75.22 75.78 2,952,045 -0.10(-0.13%)
Jan 19, 2022 75.84 76.65 75.37 75.88 2,139,553 +0.15(+0.20%)
Jan 18, 2022 76.49 76.61 75.14 75.74 3,532,730 -1.41(-1.83%)
Jan 14, 2022 77.15 0 -0.39(-0.50%)
Jan 13, 2022 76.80 77.83 76.52 77.54 1,715,556 +0.69(+0.90%)
Jan 12, 2022 76.36 76.91 76.05 76.84 2,324,729 +0.11(+0.14%)
Jan 11, 2022 78.29 78.60 75.84 76.73 3,210,077 -1.58(-2.02%)
Jan 10, 2022 79.21 79.61 78.05 78.31 4,190,242 -0.82(-1.04%)
Jan 07, 2022 78.54 79.50 78.05 79.14 4,035,144 +0.28(+0.35%)
Jan 06, 2022 79.49 79.57 78.43 78.86 4,159,035 -0.17(-0.21%)
Jan 05, 2022 78.52 79.67 78.47 79.02 3,889,638 +0.54(+0.68%)
Jan 04, 2022 78.39 79.37 78.23 78.49 3,079,486 -0.15(-0.19%)
Jan 03, 2022 78.84 78.91 77.61 78.64 1,570,293 -0.18(-0.22%)
Dec 31, 2021 78.55 79.07 78.21 78.81 1,134,551 +0.13(+0.16%)
Dec 30, 2021 78.72 78.88 78.20 78.68 1,511,798 +0.07(+0.09%)
Dec 29, 2021 78.12 78.68 77.84 78.61 1,454,207 +0.65(+0.83%)
Dec 28, 2021 77.34 77.97 77.23 77.96 851,567 +0.62(+0.80%)
Dec 27, 2021 77.18 77.53 76.95 77.34 1,054,679 -0.04(-0.05%)
Dec 23, 2021 77.68 77.91 77.26 77.38 1,421,985 -0.07(-0.10%)
Dec 22, 2021 76.99 77.54 76.80 77.45 5,130,072 +0.44(+0.58%)
Dec 21, 2021 78.02 78.17 76.72 77.01 1,481,157 -0.62(-0.80%)
Dec 20, 2021 76.88 77.82 76.36 77.63 1,723,930 +0.20(+0.26%)
Dec 17, 2021 78.29 78.64 77.26 77.43 5,181,125 -0.80(-1.03%)
Dec 16, 2021 77.82 78.72 77.24 78.23 2,091,586 +0.16(+0.20%)
Dec 15, 2021 76.88 78.19 76.77 78.07 2,818,603 +1.25(+1.62%)
Dec 14, 2021 77.21 77.54 76.59 76.83 1,658,689 -0.28(-0.36%)
Dec 13, 2021 76.23 77.57 76.11 77.10 4,292,890 +0.79(+1.04%)
Dec 10, 2021 75.67 76.46 75.34 76.31 1,652,182 +0.86(+1.14%)
Dec 09, 2021 75.46 75.69 74.31 75.45 5,057,362 +0.14(+0.18%)
Dec 08, 2021 75.51 75.95 74.86 75.31 1,558,237 -0.03(-0.04%)
Dec 07, 2021 74.88 75.48 74.57 75.34 2,231,901 +0.19(+0.26%)
Dec 06, 2021 74.82 75.78 74.66 75.14 3,077,537 +0.76(+1.02%)
Dec 03, 2021 73.02 74.42 72.71 74.39 2,834,971 +1.70(+2.34%)
Dec 02, 2021 72.36 73.33 72.21 72.69 1,981,337 +0.69(+0.96%)
Dec 01, 2021 72.05 73.50 71.59 72.00 1,921,819 +0.28(+0.39%)
Nov 30, 2021 73.57 73.82 71.72 71.72 5,660,744 -2.50(-3.37%)
Nov 29, 2021 73.00 74.36 72.62 74.22 3,317,789 +1.55(+2.14%)
Nov 26, 2021 72.83 73.80 72.62 72.67 1,447,798 -0.51(-0.69%)
Nov 24, 2021 73.30 73.49 72.83 73.18 1,403,873 +0.05(+0.06%)
Nov 23, 2021 72.68 73.52 72.56 73.13 1,680,451 +0.55(+0.76%)
Nov 22, 2021 71.97 73.32 71.68 72.58 2,056,080 +0.50(+0.69%)
Nov 19, 2021 71.81 72.45 71.74 72.08 1,993,170 +0.34(+0.48%)
Nov 18, 2021 71.40 71.84 70.59 71.74 1,883,569 +0.15(+0.21%)
Nov 17, 2021 71.48 71.73 70.99 71.59 1,734,038 -0.02(-0.03%)
Nov 16, 2021 72.12 72.48 71.59 71.61 1,286,357 -0.44(-0.61%)
Nov 15, 2021 71.07 72.08 70.84 72.05 2,055,844 +1.48(+2.10%)
Nov 12, 2021 70.98 70.98 70.45 70.56 3,702,236 -0.39(-0.55%)
Nov 11, 2021 71.05 71.23 70.42 70.96 1,713,076 -0.35(-0.49%)
Nov 10, 2021 71.34 71.31 2,564,242 +0.12(+0.17%)
Nov 09, 2021 70.70 71.36 70.63 71.19 1,845,852 +0.71(+1.01%)
Nov 08, 2021 71.34 71.39 70.20 70.47 2,644,533 -1.06(-1.48%)
Nov 05, 2021 70.69 72.06 70.69 71.53 3,992,486 +1.77(+2.53%)
Nov 04, 2021 70.31 70.70 69.07 69.77 2,326,685 -0.64(-0.91%)
Nov 03, 2021 69.66 70.62 69.46 70.41 2,376,623 +0.49(+0.71%)
Nov 02, 2021 69.69 70.15 68.96 69.91 2,160,958 +0.30(+0.43%)
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.