Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 74.93 75.42 74.40 75.24 2,031,365 +0.63(+0.85%)
Aug 29, 2019 74.63 74.67 74.07 74.60 3,206,868 +0.32(+0.43%)
Aug 28, 2019 74.59 74.92 73.93 74.28 1,969,556 -0.23(-0.31%)
Aug 27, 2019 74.68 75.15 74.46 74.51 1,707,821 +0.23(+0.31%)
Aug 26, 2019 73.86 74.32 73.48 74.28 1,133,944 +0.73(+0.99%)
Aug 23, 2019 74.88 75.15 73.22 73.55 2,074,492 -1.13(-1.51%)
Aug 22, 2019 74.63 75.05 74.27 74.68 1,744,656 -0.03(-0.05%)
Aug 21, 2019 74.22 74.76 74.16 74.71 1,827,911 +0.44(+0.59%)
Aug 20, 2019 74.84 74.88 74.08 74.27 1,196,924 -0.32(-0.43%)
Aug 19, 2019 73.81 74.89 73.57 74.60 1,283,102 +0.80(+1.08%)
Aug 16, 2019 73.59 74.02 73.42 73.80 1,433,251 +0.19(+0.26%)
Aug 15, 2019 72.59 73.88 72.51 73.61 1,411,567 +0.85(+1.16%)
Aug 14, 2019 73.46 74.00 72.55 72.76 1,888,181 -0.66(-0.90%)
Aug 13, 2019 73.41 73.64 72.77 73.42 1,561,454 +0.03(+0.03%)
Aug 12, 2019 73.27 73.58 72.86 73.39 1,908,530 +0.17(+0.23%)
Aug 09, 2019 73.45 73.75 72.97 73.23 1,173,187 -0.23(-0.31%)
Aug 08, 2019 72.89 73.60 72.54 73.45 1,797,672 +0.39(+0.54%)
Aug 07, 2019 72.65 73.48 71.61 73.06 1,674,873 +0.36(+0.50%)
Aug 06, 2019 71.69 72.93 70.87 72.70 2,037,536 +0.97(+1.35%)
Aug 05, 2019 72.40 72.69 71.15 71.73 3,015,627 -0.55(-0.75%)
Aug 02, 2019 73.07 73.33 72.13 72.28 2,787,646 +0.17(+0.23%)
Aug 01, 2019 71.14 72.59 70.99 72.11 1,623,937 +0.81(+1.14%)
Jul 31, 2019 71.63 72.08 70.84 71.30 3,476,251 -0.37(-0.52%)
Jul 30, 2019 72.49 72.86 71.30 71.66 2,199,894 -1.06(-1.45%)
Jul 29, 2019 72.61 72.87 72.15 72.72 1,367,360 +0.27(+0.37%)
Jul 26, 2019 72.19 72.71 71.91 72.45 1,309,513 +0.21(+0.29%)
Jul 25, 2019 72.66 73.05 71.95 72.24 1,326,317 -0.37(-0.51%)
Jul 24, 2019 72.86 73.09 72.18 72.61 2,178,978 +0.02(+0.02%)
Jul 23, 2019 72.66 72.86 72.20 72.60 1,721,703 -0.26(-0.36%)
Jul 22, 2019 73.41 73.49 72.37 72.86 1,768,385 -0.35(-0.48%)
Jul 19, 2019 74.07 74.29 73.09 73.21 1,701,449 -0.93(-1.26%)
Jul 18, 2019 73.48 74.28 73.05 74.14 1,586,081 +0.64(+0.87%)
Jul 17, 2019 73.95 74.18 73.47 73.50 1,638,723 -0.19(-0.26%)
Jul 16, 2019 74.17 74.38 73.22 73.70 1,591,029 -0.61(-0.82%)
Jul 15, 2019 74.14 74.64 73.87 74.31 1,670,559 -0.34(-0.46%)
Jul 12, 2019 74.91 74.91 74.05 74.65 1,516,623 -0.23(-0.31%)
Jul 11, 2019 74.78 75.19 74.08 74.89 1,199,529 +0.11(+0.15%)
Jul 10, 2019 74.72 75.04 74.37 74.78 1,246,997 +0.33(+0.44%)
Jul 09, 2019 74.53 74.70 73.92 74.45 1,593,149 -0.12(-0.16%)
Jul 08, 2019 74.79 74.99 74.07 74.57 1,510,219 +0.04(+0.06%)
Jul 05, 2019 74.18 74.57 73.30 74.53 1,462,522 -0.35(-0.47%)
Jul 03, 2019 74.45 75.33 74.45 74.88 832,254 +0.68(+0.92%)
Jul 02, 2019 73.57 74.56 73.48 74.20 1,533,373 +0.89(+1.21%)
Jul 01, 2019 73.49 73.54 72.61 73.31 1,582,740 -0.27(-0.36%)
Jun 28, 2019 73.14 73.95 73.01 73.58 3,107,726 +0.35(+0.48%)
Jun 27, 2019 73.41 73.76 72.91 73.23 2,130,155 -0.04(-0.06%)
Jun 26, 2019 74.42 74.49 73.20 73.27 1,816,300 -1.37(-1.83%)
Jun 25, 2019 75.32 75.43 74.49 74.64 1,300,309 -0.60(-0.79%)
Jun 24, 2019 74.90 75.90 74.73 75.23 1,679,170 +0.37(+0.49%)
Jun 21, 2019 74.64 75.04 73.99 74.86 4,276,624 +0.28(+0.37%)
Jun 20, 2019 74.64 75.00 74.01 74.59 2,839,582 +0.00(+0.00%)
Jun 19, 2019 73.85 74.94 73.59 74.59 1,798,011 +0.68(+0.92%)
Jun 18, 2019 74.65 74.65 73.11 73.91 2,226,456 -0.05(-0.07%)
Jun 17, 2019 74.22 74.48 73.54 73.96 2,142,082 -0.34(-0.46%)
Jun 14, 2019 73.81 74.64 73.79 74.30 1,859,583 +0.64(+0.87%)
Jun 13, 2019 73.75 74.08 73.05 73.66 3,214,067 +0.05(+0.07%)
Jun 12, 2019 73.07 73.70 73.07 73.61 1,267,194 +0.84(+1.15%)
Jun 11, 2019 73.12 73.55 72.27 72.77 2,038,192 -0.43(-0.58%)
Jun 10, 2019 73.81 73.92 72.78 73.20 1,888,416 -0.91(-1.22%)
Jun 07, 2019 75.40 75.95 73.90 74.11 2,541,450 -1.00(-1.33%)
Jun 06, 2019 75.22 75.34 74.74 75.11 1,722,085 +0.15(+0.20%)
Jun 05, 2019 73.89 75.15 73.52 74.95 1,945,499 +1.50(+2.05%)
Jun 04, 2019 73.31 73.54 71.79 73.45 2,049,004 +0.13(+0.18%)
Jun 03, 2019 72.43 73.44 72.20 73.32 1,792,095 +0.90(+1.24%)
May 31, 2019 71.63 72.49 71.53 72.42 2,139,861 +0.88(+1.23%)
May 30, 2019 71.83 72.19 71.36 71.54 1,730,266 -0.30(-0.42%)
May 29, 2019 72.97 73.12 71.62 71.84 2,364,613 -0.96(-1.31%)
May 28, 2019 74.25 74.25 72.80 72.80 3,608,213 -1.17(-1.58%)
May 24, 2019 74.18 74.62 73.91 73.96 1,310,109 -0.20(-0.27%)
May 23, 2019 73.56 74.19 73.30 74.17 1,600,823 +0.72(+0.98%)
May 22, 2019 72.92 73.59 72.59 73.44 1,326,996 +0.70(+0.96%)
May 21, 2019 73.22 73.59 72.69 72.75 3,671,263 -0.27(-0.37%)
May 20, 2019 73.15 73.55 72.85 73.02 1,569,029 +0.06(+0.08%)
May 17, 2019 72.19 73.28 72.19 72.96 2,150,109 +0.48(+0.66%)
May 16, 2019 71.58 72.58 71.33 72.48 1,777,170 +0.72(+1.01%)
May 15, 2019 71.41 72.04 71.19 71.76 2,058,066 +0.51(+0.72%)
May 14, 2019 71.79 71.82 71.10 71.25 2,538,657 -0.34(-0.47%)
May 13, 2019 70.75 71.71 70.72 71.58 3,277,657 +0.62(+0.87%)
May 10, 2019 69.88 70.97 69.78 70.97 3,194,785 +1.08(+1.55%)
May 09, 2019 69.88 70.30 69.56 69.88 8,939,467 +0.06(+0.08%)
May 08, 2019 70.33 70.51 69.60 69.83 10,550,702 -1.06(-1.50%)
May 07, 2019 71.11 71.33 70.67 70.89 1,557,681 -0.17(-0.25%)
May 06, 2019 71.84 71.84 70.85 71.07 1,640,025 -0.51(-0.71%)
May 03, 2019 71.21 71.96 71.21 71.57 2,068,515 +0.72(+1.02%)
May 02, 2019 71.00 71.26 70.42 70.85 1,787,259 -0.06(-0.08%)
May 01, 2019 71.36 71.67 70.85 70.91 1,521,736 -0.77(-1.08%)
Apr 30, 2019 70.37 71.74 70.24 71.68 2,838,414 +1.40(+1.99%)
Apr 29, 2019 70.49 70.63 69.97 70.28 1,603,684 -0.41(-0.58%)
Apr 26, 2019 71.02 71.46 70.61 70.69 3,652,506 +0.37(+0.53%)
Apr 25, 2019 70.03 70.69 69.86 70.32 1,830,182 +0.17(+0.24%)
Apr 24, 2019 70.26 70.51 69.86 70.15 2,120,971 +0.11(+0.15%)
Apr 23, 2019 69.83 70.16 69.45 70.04 1,691,569 +0.27(+0.39%)
Apr 22, 2019 69.56 69.88 69.53 69.77 1,560,215 +0.21(+0.30%)
Apr 18, 2019 69.82 70.08 69.49 69.56 1,703,228 -0.24(-0.35%)
Apr 17, 2019 69.68 70.03 69.38 69.80 1,583,015 +0.23(+0.33%)
Apr 16, 2019 70.42 70.62 69.32 69.57 2,224,855 -0.82(-1.17%)
Apr 15, 2019 70.43 70.74 70.10 70.39 1,222,941 +0.05(+0.07%)
Apr 12, 2019 70.08 70.43 69.56 70.34 1,972,235 +0.07(+0.09%)
Apr 11, 2019 69.88 70.37 69.69 70.27 1,305,795 +0.50(+0.72%)
Apr 10, 2019 70.11 70.70 69.70 69.78 1,209,625 -0.24(-0.34%)
Apr 09, 2019 69.69 70.07 69.63 70.02 1,143,198 +0.31(+0.44%)
Apr 08, 2019 70.26 70.43 69.60 69.71 2,154,634 -0.85(-1.20%)
Apr 05, 2019 69.88 70.58 69.57 70.56 1,107,279 +0.68(+0.98%)
Apr 04, 2019 70.36 70.52 69.51 69.88 1,540,085 -0.37(-0.53%)
Apr 03, 2019 70.31 70.51 69.60 70.25 1,463,644 -0.27(-0.38%)
Apr 02, 2019 70.13 70.54 69.71 70.52 1,529,488 +0.37(+0.52%)
Apr 01, 2019 70.44 70.44 69.51 70.15 2,129,038 -0.41(-0.58%)
Mar 29, 2019 70.11 70.62 69.81 70.56 1,951,561 +0.45(+0.64%)
Mar 28, 2019 70.93 71.09 69.72 70.11 2,325,927 -0.74(-1.05%)
Mar 27, 2019 71.39 71.44 70.58 70.85 1,825,976 -0.43(-0.61%)
Mar 26, 2019 70.80 71.36 70.64 71.28 1,299,888 +0.48(+0.68%)
Mar 25, 2019 70.82 71.07 70.39 70.80 1,605,577 +0.16(+0.22%)
Mar 22, 2019 70.46 71.21 70.23 70.64 2,233,669 +0.43(+0.62%)
Mar 21, 2019 69.81 70.31 69.58 70.21 1,621,621 +0.46(+0.66%)
Mar 20, 2019 69.84 70.39 69.33 69.75 2,149,681 +0.02(+0.04%)
Mar 19, 2019 70.47 70.47 69.42 69.73 2,440,497 -0.74(-1.05%)
Mar 18, 2019 70.67 70.86 70.09 70.47 2,891,337 -0.12(-0.17%)
Mar 15, 2019 70.89 71.07 70.45 70.58 5,059,202 -0.12(-0.16%)
Mar 14, 2019 70.87 71.19 70.53 70.70 2,287,967 -0.17(-0.23%)
Mar 13, 2019 70.74 71.11 70.47 70.87 1,862,917 +0.21(+0.29%)
Mar 12, 2019 70.26 70.94 70.02 70.66 3,099,805 +0.55(+0.78%)
Mar 11, 2019 69.68 70.21 69.60 70.11 2,209,377 +0.37(+0.54%)
Mar 08, 2019 69.53 69.76 69.06 69.73 2,132,101 +0.40(+0.58%)
Mar 07, 2019 69.52 70.17 69.25 69.33 2,293,630 +0.01(+0.01%)
Mar 06, 2019 69.15 69.66 68.83 69.33 2,820,544 +0.33(+0.48%)
Mar 05, 2019 69.19 69.33 68.89 68.99 1,714,347 -0.22(-0.32%)
Mar 04, 2019 69.14 69.25 68.59 69.22 1,997,388 +0.45(+0.65%)
Mar 01, 2019 68.59 68.92 68.10 68.77 1,958,051 +0.17(+0.25%)
Feb 28, 2019 67.97 68.83 67.85 68.59 2,740,715 +0.66(+0.97%)
Feb 27, 2019 67.60 68.14 67.37 67.94 1,607,760 +0.25(+0.37%)
Feb 26, 2019 68.10 68.12 67.45 67.69 1,679,781 -0.22(-0.32%)
Feb 25, 2019 68.22 68.40 67.50 67.90 2,572,475 -0.40(-0.58%)
Feb 22, 2019 67.13 68.38 66.91 68.30 4,224,656 +1.75(+2.63%)
Feb 21, 2019 65.44 66.63 65.38 66.56 1,851,514 +0.82(+1.25%)
Feb 20, 2019 65.57 65.92 65.04 65.73 2,176,835 +0.12(+0.18%)
Feb 19, 2019 65.23 65.81 65.16 65.62 2,715,148 +0.30(+0.46%)
Feb 15, 2019 65.22 65.52 65.10 65.32 2,035,700 +0.39(+0.60%)
Feb 14, 2019 64.88 65.23 64.53 64.93 2,451,560 +0.17(+0.27%)
Feb 13, 2019 64.75 64.98 64.23 64.75 3,207,500 -0.62(-0.94%)
Feb 12, 2019 65.24 65.62 64.68 65.37 2,204,551 +0.28(+0.43%)
Feb 11, 2019 65.00 65.41 64.78 65.08 1,998,848 +0.03(+0.05%)
Feb 08, 2019 64.33 65.07 64.14 65.05 2,129,700 +0.68(+1.05%)
Feb 07, 2019 63.90 64.39 63.30 64.37 2,250,008 +0.70(+1.10%)
Feb 06, 2019 63.83 64.14 63.53 63.67 1,808,789 -0.27(-0.43%)
Feb 05, 2019 63.87 64.28 63.47 63.95 2,138,439 +0.02(+0.03%)
Feb 04, 2019 62.92 63.94 62.66 63.93 2,761,183 +0.73(+1.16%)
Feb 01, 2019 63.85 63.93 62.55 63.20 2,434,740 -0.80(-1.25%)
Jan 31, 2019 62.66 64.19 62.32 64.00 3,982,988 +1.20(+1.92%)
Jan 30, 2019 62.31 62.96 62.21 62.79 2,082,507 +0.25(+0.40%)
Jan 29, 2019 62.43 62.87 62.30 62.55 1,664,283 +0.25(+0.40%)
Jan 28, 2019 62.73 63.11 62.02 62.30 2,631,174 -0.30(-0.47%)
Jan 25, 2019 63.82 64.28 62.51 62.59 3,430,671 -1.41(-2.20%)
Jan 24, 2019 63.53 64.04 62.92 64.00 3,060,833 +0.56(+0.88%)
Jan 23, 2019 63.23 63.76 63.06 63.44 2,933,742 +0.20(+0.31%)
Jan 22, 2019 63.16 63.75 62.68 63.25 3,357,150 +0.19(+0.30%)
Jan 18, 2019 63.19 63.51 62.82 63.06 3,663,637 -0.43(-0.67%)
Jan 17, 2019 62.92 63.54 62.78 63.48 2,215,723 +0.54(+0.85%)
Jan 16, 2019 62.36 63.00 62.02 62.95 2,703,078 +0.49(+0.78%)
Jan 15, 2019 61.11 62.51 61.11 62.46 2,273,576 +1.10(+1.80%)
Jan 14, 2019 62.26 62.26 60.41 61.36 4,535,100 -1.22(-1.95%)
Jan 11, 2019 62.99 63.06 62.27 62.58 1,672,503 -0.51(-0.81%)
Jan 10, 2019 62.12 63.20 62.02 63.09 2,246,984 +1.03(+1.66%)
Jan 09, 2019 62.40 62.72 61.83 62.06 2,017,673 -0.49(-0.79%)
Jan 08, 2019 62.21 62.66 61.69 62.55 3,538,699 +0.38(+0.61%)
Jan 07, 2019 62.72 62.99 62.09 62.17 2,777,368 -0.91(-1.45%)
Jan 04, 2019 61.83 63.11 61.71 63.09 2,651,326 +1.01(+1.62%)
Jan 03, 2019 61.93 62.57 61.68 62.08 2,127,697 +0.16(+0.25%)
Jan 02, 2019 62.90 62.94 61.64 61.93 2,043,195 -1.09(-1.73%)
Dec 31, 2018 63.03 63.35 62.37 63.01 2,026,442 -0.02(-0.03%)
Dec 28, 2018 63.60 63.86 62.78 63.03 2,220,217 -0.29(-0.46%)
Dec 27, 2018 62.66 63.32 61.68 63.32 2,352,700 +0.61(+0.97%)
Dec 26, 2018 62.23 62.75 60.86 62.71 2,981,616 +0.63(+1.02%)
Dec 24, 2018 65.88 66.36 61.84 62.08 1,552,380 -3.82(-5.80%)
Dec 21, 2018 66.54 67.97 65.75 65.90 4,298,471 -0.63(-0.95%)
Dec 20, 2018 66.04 67.25 65.23 66.53 3,176,632 +0.52(+0.79%)
Dec 19, 2018 66.29 66.71 65.57 66.01 2,648,737 -0.09(-0.14%)
Dec 18, 2018 66.70 67.43 65.88 66.11 3,592,429 -0.35(-0.52%)
Dec 17, 2018 69.18 69.40 66.19 66.45 4,553,760 -2.64(-3.82%)
Dec 14, 2018 69.31 69.35 68.45 69.09 3,699,553 -0.08(-0.12%)
Dec 13, 2018 68.07 69.49 68.03 69.17 3,052,441 +1.20(+1.77%)
Dec 12, 2018 68.61 68.92 67.79 67.97 3,561,537 -0.64(-0.94%)
Dec 11, 2018 68.36 68.97 68.02 68.61 2,179,917 +0.28(+0.41%)
Dec 10, 2018 68.13 68.47 67.00 68.33 3,119,235 +0.37(+0.55%)
Dec 07, 2018 67.37 68.26 66.64 67.96 2,511,304 +0.68(+1.02%)
Dec 06, 2018 67.83 67.98 66.01 67.28 2,936,473 -0.30(-0.44%)
Dec 04, 2018 66.94 68.40 66.87 67.57 4,807,842 +0.63(+0.94%)
Dec 03, 2018 65.82 66.95 65.58 66.95 2,810,381 +0.73(+1.10%)
Nov 30, 2018 65.41 66.25 65.15 66.22 3,563,899 +0.91(+1.40%)
Nov 29, 2018 64.96 65.39 64.48 65.31 2,763,577 +0.33(+0.51%)
Nov 28, 2018 65.02 65.46 64.63 64.98 2,755,739 -0.17(-0.27%)
Nov 27, 2018 64.37 65.23 63.90 65.15 1,836,367 +0.73(+1.14%)
Nov 26, 2018 63.65 64.49 63.57 64.42 2,567,097 +0.68(+1.06%)
Nov 23, 2018 63.63 63.83 63.20 63.74 986,952 +0.19(+0.30%)
Nov 21, 2018 63.55 63.55 63.55 0 -0.82(-1.28%)
Nov 20, 2018 64.28 64.79 63.49 64.37 4,296,464 +0.50(+0.79%)
Nov 19, 2018 63.44 64.02 63.34 63.87 4,384,860 +0.41(+0.65%)
Nov 16, 2018 63.74 63.90 62.88 63.46 4,959,391 +0.38(+0.60%)
Nov 15, 2018 63.83 63.94 62.92 63.08 11,643,421 -2.37(-3.63%)
Nov 14, 2018 64.44 66.07 64.28 65.45 3,622,763 +0.26(+0.39%)
Nov 13, 2018 64.90 65.39 64.36 65.20 1,893,127 +0.38(+0.58%)
Nov 12, 2018 64.46 65.45 64.24 64.82 1,861,833 +0.30(+0.47%)
Nov 09, 2018 63.87 64.73 63.75 64.52 1,667,383 +0.68(+1.06%)
Nov 08, 2018 63.89 64.16 63.24 63.84 1,712,302 -0.07(-0.11%)
Nov 07, 2018 63.30 63.98 62.77 63.92 1,837,102 +0.84(+1.33%)
Nov 06, 2018 62.72 63.15 62.32 63.08 1,935,592 +0.97(+1.56%)
Nov 05, 2018 61.10 62.15 61.10 62.10 2,317,002 +1.23(+2.01%)
Nov 02, 2018 62.15 62.15 60.38 60.88 4,246,084 -0.89(-1.44%)
Nov 01, 2018 62.13 62.25 61.49 61.77 3,056,119 -0.30(-0.49%)
Oct 31, 2018 62.59 62.64 61.55 62.07 3,503,540 -1.00(-1.59%)
Oct 30, 2018 63.39 63.82 62.48 63.08 2,531,941 -0.09(-0.14%)
Oct 29, 2018 62.34 63.34 62.34 63.17 2,193,758 +0.82(+1.32%)
Oct 26, 2018 63.10 63.50 61.76 62.34 3,122,455 -0.39(-0.62%)
Oct 25, 2018 63.53 63.53 62.46 62.73 2,106,926 -1.15(-1.80%)
Oct 24, 2018 62.63 64.21 62.35 63.88 2,407,604 +1.58(+2.53%)
Oct 23, 2018 62.89 63.38 62.01 62.31 2,634,989 -0.43(-0.69%)
Oct 22, 2018 63.14 63.41 62.64 62.74 2,386,469 -0.46(-0.72%)
Oct 19, 2018 62.31 63.64 62.27 63.20 2,573,314 +0.83(+1.34%)
Oct 18, 2018 62.23 62.71 61.87 62.37 2,112,314 +0.20(+0.33%)
Oct 17, 2018 62.14 62.44 61.69 62.16 2,026,117 +0.01(+0.01%)
Oct 16, 2018 61.46 62.55 60.96 62.15 2,403,656 +0.67(+1.09%)
Oct 15, 2018 61.52 61.99 61.20 61.48 2,271,861 +0.04(+0.07%)
Oct 12, 2018 62.05 62.07 61.08 61.44 2,879,535 -0.67(-1.08%)
Oct 11, 2018 63.66 63.95 61.88 62.11 3,072,024 -1.40(-2.21%)
Oct 10, 2018 63.77 64.67 63.48 63.52 2,172,986 -0.38(-0.59%)
Oct 09, 2018 63.88 64.38 63.50 63.89 2,323,794 +0.17(+0.27%)
Oct 08, 2018 63.51 64.21 63.17 63.72 2,654,961 +0.29(+0.46%)
Oct 05, 2018 62.53 63.61 62.43 63.43 2,963,651 +0.87(+1.38%)
Oct 04, 2018 62.09 62.69 61.56 62.56 1,627,298 +0.40(+0.64%)
Oct 03, 2018 62.78 63.18 61.54 62.16 3,004,649 -0.79(-1.26%)
Oct 02, 2018 62.07 63.11 61.96 62.95 2,190,200 +1.07(+1.73%)
Oct 01, 2018 62.10 62.10 61.62 61.88 2,125,275 -0.34(-0.55%)
Sep 28, 2018 61.61 62.27 61.40 62.23 3,873,133 +0.81(+1.32%)
Sep 27, 2018 60.91 61.61 60.69 61.42 2,113,425 +0.65(+1.06%)
Sep 26, 2018 61.85 61.95 60.73 60.77 2,595,863 -1.05(-1.70%)
Sep 25, 2018 62.41 62.49 61.45 61.83 1,993,730 -0.74(-1.19%)
Sep 24, 2018 63.52 63.52 62.50 62.57 2,454,648 -1.05(-1.64%)
Sep 21, 2018 63.70 63.86 62.86 63.62 5,776,090 -0.45(-0.70%)
Sep 20, 2018 63.89 64.09 63.22 64.06 1,968,394 +0.10(+0.15%)
Sep 19, 2018 65.31 65.44 63.57 63.97 1,812,668 -1.44(-2.20%)
Sep 18, 2018 65.61 65.82 65.04 65.40 1,782,062 -0.22(-0.34%)
Sep 17, 2018 65.61 65.77 65.18 65.62 1,479,161 +0.05(+0.07%)
Sep 14, 2018 65.64 65.64 64.70 65.58 1,899,895 -0.38(-0.57%)
Sep 13, 2018 65.53 65.96 65.06 65.95 1,631,960 +0.49(+0.75%)
Sep 12, 2018 65.50 65.95 65.30 65.46 1,462,070 -0.04(-0.06%)
Sep 11, 2018 65.79 66.10 65.43 65.50 1,836,887 -0.28(-0.42%)
Sep 10, 2018 65.66 65.99 65.33 65.78 1,382,844 +0.38(+0.57%)
Sep 07, 2018 65.99 66.22 65.27 65.40 2,161,182 -1.04(-1.56%)
Sep 06, 2018 65.85 66.60 65.49 66.44 2,179,473 +0.54(+0.82%)
Sep 05, 2018 65.04 65.93 64.97 65.90 3,211,609 +0.92(+1.42%)
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.