Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Consolidated Edison
(NY:
ED
)
103.35
+1.23 (+1.20%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2020
66.93
67.45
66.68
67.23
2,051,913
+0.71(+1.07%)
Sep 29, 2020
66.30
67.14
65.89
66.52
1,861,424
+0.57(+0.86%)
Sep 28, 2020
65.66
66.67
65.25
65.95
1,918,229
+0.48(+0.73%)
Sep 25, 2020
63.51
65.57
63.49
65.48
1,806,898
+1.59(+2.49%)
Sep 24, 2020
63.40
64.08
62.69
63.89
2,173,359
+0.53(+0.83%)
Sep 23, 2020
63.72
63.91
63.26
63.36
2,579,020
-0.33(-0.52%)
Sep 22, 2020
62.77
64.11
62.63
63.69
3,319,117
+0.74(+1.18%)
Sep 21, 2020
63.37
63.70
61.98
62.94
3,718,282
-0.90(-1.41%)
Sep 18, 2020
65.14
65.61
63.63
63.84
5,128,609
-1.77(-2.70%)
Sep 17, 2020
65.04
66.15
64.47
65.61
4,270,649
+0.22(+0.33%)
Sep 16, 2020
64.21
65.97
63.95
65.40
4,584,006
+1.05(+1.62%)
Sep 15, 2020
64.59
65.32
63.91
64.35
3,051,970
+0.22(+0.34%)
Sep 14, 2020
63.46
64.36
62.93
64.14
2,671,953
+1.28(+2.03%)
Sep 11, 2020
62.81
63.12
62.31
62.86
2,518,594
-0.03(-0.04%)
Sep 10, 2020
62.76
64.16
61.94
62.88
10,017,398
-0.12(-0.19%)
Sep 09, 2020
63.38
64.42
62.96
63.00
2,279,849
+0.09(+0.15%)
Sep 08, 2020
63.07
63.46
62.29
62.91
3,592,587
-0.21(-0.33%)
Sep 04, 2020
62.96
63.52
62.13
63.12
3,611,944
+0.55(+0.88%)
Sep 03, 2020
62.74
63.57
62.03
62.56
4,177,026
+0.15(+0.24%)
Sep 02, 2020
60.11
62.57
59.88
62.42
2,767,617
+2.23(+3.70%)
Sep 01, 2020
61.25
61.35
59.94
60.19
2,161,442
-1.46(-2.37%)
Aug 31, 2020
61.02
61.74
61.00
61.65
2,848,721
+0.36(+0.59%)
Aug 28, 2020
61.58
61.58
60.58
61.28
1,712,699
-0.13(-0.21%)
Aug 27, 2020
61.35
62.04
60.96
61.41
2,093,100
+0.25(+0.41%)
Aug 26, 2020
62.61
62.61
60.76
61.16
3,086,740
-1.93(-3.05%)
Aug 25, 2020
64.26
64.36
62.81
63.09
2,380,444
-1.13(-1.76%)
Aug 24, 2020
62.49
64.23
62.08
64.22
2,692,333
+1.83(+2.94%)
Aug 21, 2020
62.80
62.82
61.51
62.39
4,424,898
-0.17(-0.28%)
Aug 20, 2020
63.17
63.70
62.49
62.56
2,828,429
-0.90(-1.42%)
Aug 19, 2020
63.38
63.85
63.00
63.46
2,013,823
+0.08(+0.12%)
Aug 18, 2020
63.64
63.90
63.18
63.38
1,792,327
-0.26(-0.40%)
Aug 17, 2020
63.13
64.16
62.78
63.64
2,957,339
+0.75(+1.20%)
Aug 14, 2020
62.73
63.37
62.25
62.89
1,919,441
-0.21(-0.33%)
Aug 13, 2020
63.16
63.31
62.42
63.09
1,831,476
-0.42(-0.66%)
Aug 12, 2020
62.87
64.05
62.81
63.51
1,601,998
+0.86(+1.37%)
Aug 11, 2020
64.14
64.49
62.54
62.66
2,304,384
-1.81(-2.81%)
Aug 10, 2020
64.95
65.29
64.31
64.47
1,760,657
+0.23(+0.36%)
Aug 07, 2020
62.65
64.83
62.62
64.24
1,910,555
+1.02(+1.61%)
Aug 06, 2020
63.19
63.39
62.56
63.22
1,847,449
+0.22(+0.35%)
Aug 05, 2020
64.65
64.96
62.86
63.00
2,523,567
-1.92(-2.95%)
Aug 04, 2020
64.79
65.59
64.71
64.91
2,190,791
-0.01(-0.01%)
Aug 03, 2020
65.47
65.55
64.35
64.92
1,924,328
-0.79(-1.20%)
Jul 31, 2020
65.48
65.95
64.87
65.71
5,108,805
-0.09(-0.14%)
Jul 30, 2020
65.09
65.97
64.89
65.80
2,494,064
+0.21(+0.31%)
Jul 29, 2020
65.24
65.77
64.57
65.60
1,772,228
+0.29(+0.45%)
Jul 28, 2020
63.66
65.57
63.66
65.31
1,777,969
+1.37(+2.14%)
Jul 27, 2020
64.47
64.48
63.37
63.94
2,025,027
-0.70(-1.08%)
Jul 24, 2020
65.53
66.41
64.37
64.64
1,893,250
-0.57(-0.88%)
Jul 23, 2020
64.80
65.66
64.61
65.21
1,841,648
+0.42(+0.65%)
Jul 22, 2020
63.31
65.15
62.90
64.79
2,004,968
+1.27(+1.99%)
Jul 21, 2020
62.45
64.13
62.34
63.53
2,542,783
+0.87(+1.39%)
Jul 20, 2020
62.96
63.16
62.33
62.66
1,701,309
-0.69(-1.09%)
Jul 17, 2020
61.60
63.39
61.60
63.35
2,037,184
+1.91(+3.10%)
Jul 16, 2020
61.30
61.83
61.12
61.44
1,353,996
+0.28(+0.46%)
Jul 15, 2020
61.87
62.35
61.05
61.16
2,756,570
-0.56(-0.91%)
Jul 14, 2020
61.71
62.66
61.24
61.72
2,482,150
+0.01(+0.01%)
Jul 13, 2020
62.00
62.24
61.31
61.71
2,184,879
-0.27(-0.44%)
Jul 10, 2020
61.33
62.18
61.12
61.99
2,041,511
+0.66(+1.07%)
Jul 09, 2020
61.57
61.66
59.88
61.33
1,984,603
-0.62(-0.99%)
Jul 08, 2020
62.15
62.33
61.44
61.95
1,701,369
-0.06(-0.10%)
Jul 07, 2020
61.76
62.23
61.68
62.01
2,076,348
-0.51(-0.82%)
Jul 06, 2020
63.69
64.25
62.01
62.52
1,778,211
-0.61(-0.96%)
Jul 02, 2020
62.52
63.59
62.44
63.13
1,672,495
+0.61(+0.97%)
Jul 01, 2020
61.52
62.79
61.42
62.52
1,978,530
+1.00(+1.63%)
Jun 30, 2020
62.10
62.42
60.73
61.52
2,579,579
-0.66(-1.06%)
Jun 29, 2020
61.37
62.18
60.46
62.18
1,864,059
+1.21(+1.99%)
Jun 26, 2020
60.41
61.56
60.26
60.96
4,001,876
+0.56(+0.93%)
Jun 25, 2020
60.95
61.05
59.70
60.40
2,847,856
-0.78(-1.27%)
Jun 24, 2020
60.14
61.59
59.79
61.18
2,849,525
+0.50(+0.83%)
Jun 23, 2020
61.68
61.85
60.47
60.67
1,631,284
-0.41(-0.67%)
Jun 22, 2020
61.10
62.16
60.61
61.08
2,553,985
-0.02(-0.03%)
Jun 19, 2020
64.93
64.93
61.10
61.10
5,368,729
-2.93(-4.58%)
Jun 18, 2020
64.13
64.98
63.72
64.03
1,644,616
-0.36(-0.56%)
Jun 17, 2020
65.53
65.58
63.98
64.39
2,261,251
-0.92(-1.41%)
Jun 16, 2020
65.87
66.85
64.95
65.32
2,198,543
+0.66(+1.02%)
Jun 15, 2020
63.60
65.68
63.16
64.66
3,206,655
+0.19(+0.29%)
Jun 12, 2020
65.06
65.34
63.52
64.47
2,872,731
+0.61(+0.95%)
Jun 11, 2020
64.80
64.99
63.13
63.86
2,543,237
-1.95(-2.96%)
Jun 10, 2020
65.43
66.43
65.43
65.81
2,086,157
+0.21(+0.33%)
Jun 09, 2020
66.07
66.14
64.89
65.60
2,184,080
-0.86(-1.30%)
Jun 08, 2020
64.49
66.51
64.23
66.46
2,239,326
+2.04(+3.16%)
Jun 05, 2020
64.40
65.18
64.11
64.43
2,241,102
+0.43(+0.67%)
Jun 04, 2020
64.34
64.67
63.16
64.00
1,959,769
-0.72(-1.11%)
Jun 03, 2020
64.31
65.25
64.14
64.72
1,768,425
+0.73(+1.14%)
Jun 02, 2020
64.51
64.59
63.28
63.99
1,658,076
-0.21(-0.33%)
Jun 01, 2020
64.12
64.75
63.23
64.20
1,884,984
+0.01(+0.01%)
May 29, 2020
62.31
64.32
61.96
64.19
3,765,687
+1.63(+2.61%)
May 28, 2020
61.81
62.67
61.64
62.56
1,832,706
+1.62(+2.67%)
May 27, 2020
61.65
62.05
60.35
60.94
1,889,451
+0.05(+0.08%)
May 26, 2020
60.73
61.87
60.57
60.89
2,609,918
+0.86(+1.44%)
May 22, 2020
59.75
60.13
59.40
60.02
1,633,442
+0.22(+0.37%)
May 21, 2020
60.24
60.86
59.59
59.80
1,540,965
-0.70(-1.16%)
May 20, 2020
61.00
61.89
60.20
60.50
2,004,279
-0.12(-0.20%)
May 19, 2020
62.11
62.51
60.60
60.62
2,115,330
-1.91(-3.05%)
May 18, 2020
61.59
63.10
61.08
62.53
2,628,378
+2.35(+3.91%)
May 15, 2020
60.87
60.93
59.15
60.18
4,618,889
-1.09(-1.79%)
May 14, 2020
60.61
61.73
59.23
61.27
2,492,507
+0.15(+0.25%)
May 13, 2020
60.93
61.19
59.74
61.12
2,490,864
-0.11(-0.18%)
May 12, 2020
61.48
61.70
60.52
61.23
2,952,101
-0.24(-0.40%)
May 11, 2020
62.44
62.74
61.11
61.47
2,710,952
-1.30(-2.08%)
May 08, 2020
63.38
63.42
61.67
62.77
2,747,914
+0.09(+0.15%)
May 07, 2020
63.50
64.03
62.55
62.68
2,765,129
-0.26(-0.42%)
May 06, 2020
65.62
66.01
62.79
62.94
2,686,812
-2.67(-4.08%)
May 05, 2020
65.30
66.49
64.91
65.62
1,922,744
+0.41(+0.62%)
May 04, 2020
65.01
65.47
64.12
65.21
2,075,046
-0.16(-0.25%)
May 01, 2020
66.30
66.38
64.86
65.37
2,110,389
-1.31(-1.97%)
Apr 30, 2020
68.28
68.39
66.19
66.68
3,698,171
-2.10(-3.05%)
Apr 29, 2020
72.73
72.73
68.63
68.78
2,387,565
-1.54(-2.19%)
Apr 28, 2020
70.98
71.96
69.99
70.32
1,993,671
+0.36(+0.52%)
Apr 27, 2020
70.12
70.62
69.83
69.96
1,794,177
+0.03(+0.04%)
Apr 24, 2020
69.55
70.11
68.47
69.93
2,066,430
+0.73(+1.05%)
Apr 23, 2020
71.19
71.75
69.02
69.21
2,207,548
-1.98(-2.78%)
Apr 22, 2020
71.70
71.97
70.69
71.19
1,769,276
+0.53(+0.75%)
Apr 21, 2020
71.48
71.93
69.99
70.65
2,503,096
-1.68(-2.32%)
Apr 20, 2020
75.28
75.68
72.21
72.33
1,832,785
-3.46(-4.57%)
Apr 17, 2020
75.76
76.16
74.17
75.79
1,432,096
+0.97(+1.30%)
Apr 16, 2020
74.20
75.58
73.93
74.82
1,884,142
+1.22(+1.66%)
Apr 15, 2020
74.46
74.54
72.86
73.60
1,684,753
-1.97(-2.61%)
Apr 14, 2020
73.63
75.73
72.84
75.57
2,143,629
+3.77(+5.26%)
Apr 13, 2020
72.93
73.75
71.14
71.80
1,294,970
-2.62(-3.53%)
Apr 09, 2020
70.99
75.63
70.97
74.42
2,495,622
+3.48(+4.90%)
Apr 08, 2020
68.17
71.71
67.29
70.94
2,333,512
+3.31(+4.89%)
Apr 07, 2020
70.19
70.42
67.40
67.63
2,568,666
-0.96(-1.39%)
Apr 06, 2020
68.30
70.24
67.34
68.59
3,081,948
+2.67(+4.04%)
Apr 03, 2020
66.19
66.79
65.15
65.92
4,613,929
-0.87(-1.31%)
Apr 02, 2020
64.31
67.39
64.31
66.79
3,570,875
+1.12(+1.70%)
Apr 01, 2020
64.07
66.38
63.68
65.68
7,506,764
-0.33(-0.50%)
Mar 31, 2020
67.49
67.70
65.45
66.01
4,006,803
-2.31(-3.38%)
Mar 30, 2020
67.46
68.62
66.04
68.32
3,021,885
+2.39(+3.63%)
Mar 27, 2020
62.84
67.46
62.63
65.92
2,707,973
+1.68(+2.61%)
Mar 26, 2020
59.76
64.93
59.41
64.25
3,274,495
+4.22(+7.04%)
Mar 25, 2020
58.69
63.01
57.38
60.02
3,689,328
+0.36(+0.60%)
Mar 24, 2020
57.12
60.26
54.65
59.67
3,984,818
+4.37(+7.90%)
Mar 23, 2020
61.35
61.51
52.49
55.30
5,929,625
-6.13(-9.97%)
Mar 20, 2020
68.75
68.97
60.14
61.43
5,793,143
-6.35(-9.36%)
Mar 19, 2020
78.33
78.33
67.33
67.78
6,004,183
-10.25(-13.13%)
Mar 18, 2020
75.24
79.45
73.14
78.02
4,865,318
-1.42(-1.79%)
Mar 17, 2020
68.90
80.08
68.90
79.45
6,418,927
+12.13(+18.01%)
Mar 16, 2020
69.94
73.32
66.70
67.32
5,952,103
-7.21(-9.67%)
Mar 13, 2020
73.06
75.45
71.10
74.53
6,735,190
+3.62(+5.11%)
Mar 12, 2020
68.23
72.79
66.37
70.91
7,175,930
-2.29(-3.13%)
Mar 11, 2020
74.11
74.47
71.67
73.20
4,919,140
-2.45(-3.24%)
Mar 10, 2020
75.66
77.45
73.96
75.65
4,774,480
+0.63(+0.83%)
Mar 09, 2020
72.40
76.10
70.68
75.03
6,379,007
+0.64(+0.86%)
Mar 06, 2020
72.18
74.89
72.07
74.38
5,560,467
+0.27(+0.37%)
Mar 05, 2020
73.33
74.54
72.84
74.11
2,697,734
-0.36(-0.49%)
Mar 04, 2020
71.77
74.76
71.77
74.48
2,853,884
+3.53(+4.97%)
Mar 03, 2020
71.41
73.14
70.72
70.95
3,698,349
-0.58(-0.82%)
Mar 02, 2020
67.35
71.78
67.09
71.53
4,271,535
+4.83(+7.24%)
Feb 28, 2020
68.77
68.78
65.84
66.70
6,330,932
-3.70(-5.25%)
Feb 27, 2020
73.92
74.38
70.38
70.40
3,251,009
-3.81(-5.13%)
Feb 26, 2020
74.83
75.44
74.19
74.21
2,901,268
-0.47(-0.63%)
Feb 25, 2020
75.48
75.65
74.49
74.68
2,751,805
-0.54(-0.72%)
Feb 24, 2020
75.70
76.27
74.98
75.22
2,828,260
-1.09(-1.43%)
Feb 21, 2020
77.19
77.58
75.54
76.31
4,699,366
-3.72(-4.65%)
Feb 20, 2020
79.44
80.10
79.23
80.04
1,558,653
+0.59(+0.75%)
Feb 19, 2020
79.78
80.04
79.32
79.45
1,217,035
-0.40(-0.50%)
Feb 18, 2020
79.31
80.04
79.23
79.84
2,567,484
+0.69(+0.87%)
Feb 14, 2020
78.83
79.30
78.69
79.15
1,488,128
+0.55(+0.70%)
Feb 13, 2020
77.89
78.68
77.42
78.60
1,482,416
+0.65(+0.83%)
Feb 12, 2020
77.89
78.19
77.59
77.95
1,849,239
-0.26(-0.33%)
Feb 11, 2020
78.31
78.58
78.07
78.21
1,360,227
+0.08(+0.11%)
Feb 10, 2020
77.90
78.14
77.47
78.13
1,226,943
+0.25(+0.32%)
Feb 07, 2020
78.72
78.87
77.88
77.88
1,308,709
-0.58(-0.74%)
Feb 06, 2020
78.54
78.87
78.26
78.46
1,444,811
+0.06(+0.07%)
Feb 05, 2020
77.56
78.47
77.37
78.40
1,514,017
+0.72(+0.93%)
Feb 04, 2020
78.67
78.95
77.64
77.68
1,944,167
-1.10(-1.40%)
Feb 03, 2020
79.04
79.17
78.35
78.78
1,708,831
-0.13(-0.16%)
Jan 31, 2020
79.44
79.82
78.52
78.90
4,505,128
-0.62(-0.78%)
Jan 30, 2020
79.32
79.68
78.83
79.52
1,702,727
+0.25(+0.32%)
Jan 29, 2020
78.96
79.42
78.52
79.27
1,954,774
+0.22(+0.28%)
Jan 28, 2020
78.46
79.47
78.46
79.05
1,782,876
+0.65(+0.82%)
Jan 27, 2020
78.66
79.04
78.17
78.41
2,381,966
-0.17(-0.21%)
Jan 24, 2020
77.69
78.67
77.66
78.57
1,734,382
+0.71(+0.91%)
Jan 23, 2020
76.55
77.89
76.55
77.87
2,075,182
+1.35(+1.77%)
Jan 22, 2020
76.55
76.89
76.39
76.52
1,884,418
+0.28(+0.36%)
Jan 21, 2020
75.85
76.27
75.44
76.24
2,550,550
+0.50(+0.65%)
Jan 17, 2020
74.85
75.89
74.65
75.75
3,024,029
+0.90(+1.20%)
Jan 16, 2020
74.77
74.97
74.67
74.85
2,033,779
+0.18(+0.24%)
Jan 15, 2020
73.92
74.87
73.82
74.67
2,316,249
+0.99(+1.34%)
Jan 14, 2020
73.72
73.92
73.13
73.68
2,542,951
-0.01(-0.01%)
Jan 13, 2020
73.42
74.02
73.27
73.69
1,610,474
+0.25(+0.34%)
Jan 10, 2020
73.11
73.66
73.08
73.44
1,731,522
+0.51(+0.70%)
Jan 09, 2020
72.87
73.24
72.78
72.92
1,814,684
-0.08(-0.10%)
Jan 08, 2020
73.09
73.34
72.77
73.00
2,686,498
-0.59(-0.80%)
Jan 07, 2020
73.87
74.35
73.18
73.59
2,261,666
-0.56(-0.76%)
Jan 06, 2020
74.43
74.75
73.95
74.15
1,662,281
-0.24(-0.33%)
Jan 03, 2020
74.34
74.90
74.25
74.39
1,643,600
-0.19(-0.26%)
Jan 02, 2020
76.01
76.09
74.26
74.59
1,590,561
-1.35(-1.78%)
Dec 31, 2019
75.70
75.96
75.39
75.94
1,374,233
+0.23(+0.31%)
Dec 30, 2019
75.29
75.70
75.17
75.70
1,506,012
+0.21(+0.28%)
Dec 27, 2019
75.26
75.54
75.13
75.49
996,572
+0.24(+0.32%)
Dec 26, 2019
75.33
75.39
74.84
75.25
854,819
-0.02(-0.02%)
Dec 24, 2019
75.33
75.39
74.91
75.27
417,810
-0.09(-0.12%)
Dec 23, 2019
76.25
76.47
75.06
75.36
1,603,271
-0.71(-0.94%)
Dec 20, 2019
75.66
76.50
75.36
76.07
4,230,639
+0.78(+1.04%)
Dec 19, 2019
74.76
75.33
74.65
75.29
2,661,872
+0.59(+0.79%)
Dec 18, 2019
74.65
74.90
74.25
74.70
2,156,640
+0.39(+0.53%)
Dec 17, 2019
74.13
75.05
74.02
74.31
2,002,721
+0.25(+0.34%)
Dec 16, 2019
73.91
74.17
73.44
74.06
3,371,467
+0.34(+0.46%)
Dec 13, 2019
73.20
73.95
72.96
73.72
2,590,970
+0.26(+0.35%)
Dec 12, 2019
73.38
73.75
73.04
73.46
2,189,878
-0.06(-0.08%)
Dec 11, 2019
73.03
73.57
72.87
73.52
2,165,373
+0.66(+0.91%)
Dec 10, 2019
72.73
73.18
72.55
72.86
1,807,893
+0.20(+0.28%)
Dec 09, 2019
72.86
72.87
72.45
72.66
1,737,776
-0.19(-0.27%)
Dec 06, 2019
72.64
73.19
72.58
72.85
1,200,533
+0.08(+0.12%)
Dec 05, 2019
72.69
72.82
72.40
72.77
1,278,267
-0.08(-0.10%)
Dec 04, 2019
72.14
72.96
72.14
72.84
1,616,391
+0.41(+0.57%)
Dec 03, 2019
72.10
72.60
71.85
72.43
1,928,031
+0.62(+0.86%)
Dec 02, 2019
72.61
72.72
71.74
71.81
1,583,657
-1.12(-1.54%)
Nov 29, 2019
73.10
73.68
72.71
72.93
890,184
+0.13(+0.18%)
Nov 27, 2019
72.57
72.92
72.43
72.80
1,200,414
+0.24(+0.33%)
Nov 26, 2019
72.26
72.60
72.07
72.56
2,458,087
+0.34(+0.47%)
Nov 25, 2019
72.27
72.52
71.91
72.22
1,323,222
-0.13(-0.17%)
Nov 22, 2019
72.75
72.98
71.93
72.35
2,233,442
-0.53(-0.73%)
Nov 21, 2019
72.61
73.05
72.45
72.87
1,717,493
-0.41(-0.56%)
Nov 20, 2019
73.19
73.45
72.65
73.29
1,641,478
+0.36(+0.50%)
Nov 19, 2019
73.19
73.24
72.44
72.92
2,216,731
-0.50(-0.67%)
Nov 18, 2019
73.86
74.42
73.27
73.42
1,354,749
-0.22(-0.30%)
Nov 15, 2019
73.28
73.65
73.16
73.64
1,342,662
+0.41(+0.56%)
Nov 14, 2019
72.61
73.40
72.56
73.23
2,022,949
-0.22(-0.30%)
Nov 13, 2019
72.98
73.69
72.82
73.45
2,378,685
+0.91(+1.25%)
Nov 12, 2019
72.97
73.13
72.27
72.54
1,698,094
-0.29(-0.39%)
Nov 11, 2019
73.17
73.24
72.69
72.82
1,455,513
-0.35(-0.48%)
Nov 08, 2019
72.57
73.17
72.35
73.17
1,684,653
+0.58(+0.80%)
Nov 07, 2019
73.17
73.37
72.07
72.59
2,790,553
-1.17(-1.58%)
Nov 06, 2019
73.77
74.22
73.31
73.76
2,191,682
+0.25(+0.34%)
Nov 05, 2019
74.16
74.31
72.84
73.51
3,400,059
-1.33(-1.78%)
Nov 04, 2019
75.59
75.79
74.55
74.84
2,822,290
-1.00(-1.32%)
Nov 01, 2019
76.77
76.91
75.70
75.84
1,930,724
-0.92(-1.19%)
Oct 31, 2019
76.34
76.81
76.04
76.75
2,759,621
+0.47(+0.61%)
Oct 30, 2019
76.14
76.60
75.70
76.29
1,451,152
+0.20(+0.26%)
Oct 29, 2019
75.68
76.18
75.45
76.09
1,570,871
+0.27(+0.36%)
Oct 28, 2019
77.34
77.58
75.80
75.81
2,137,177
-1.86(-2.39%)
Oct 25, 2019
78.95
79.00
77.32
77.67
1,561,377
-0.81(-1.03%)
Oct 24, 2019
78.14
78.58
77.83
78.48
1,248,163
+0.49(+0.63%)
Oct 23, 2019
77.70
78.29
77.44
77.98
1,765,613
+0.35(+0.45%)
Oct 22, 2019
77.14
77.68
76.90
77.63
1,500,377
+0.50(+0.65%)
Oct 21, 2019
76.28
77.19
76.15
77.14
2,552,048
+0.99(+1.30%)
Oct 18, 2019
75.88
76.26
75.51
76.15
1,363,847
+0.16(+0.21%)
Oct 17, 2019
75.61
76.17
75.58
75.99
1,320,110
+0.38(+0.51%)
Oct 16, 2019
75.40
75.68
75.12
75.60
1,556,046
+0.08(+0.11%)
Oct 15, 2019
75.90
76.21
75.43
75.52
1,853,963
-0.42(-0.56%)
Oct 14, 2019
76.85
76.85
75.92
75.95
1,233,968
-0.81(-1.05%)
Oct 11, 2019
77.28
77.39
76.51
76.75
1,589,252
-0.69(-0.89%)
Oct 10, 2019
77.64
77.81
77.02
77.44
1,417,747
-0.26(-0.33%)
Oct 09, 2019
77.52
78.02
77.38
77.70
1,041,548
+0.30(+0.39%)
Oct 08, 2019
78.10
78.16
77.29
77.40
1,807,630
-0.72(-0.92%)
Oct 07, 2019
78.11
78.33
77.83
78.12
1,076,715
-0.23(-0.30%)
Oct 04, 2019
77.66
78.42
77.26
78.35
1,387,997
+0.93(+1.20%)
Oct 03, 2019
77.23
77.49
76.91
77.42
2,165,652
+0.29(+0.38%)
Oct 02, 2019
78.13
78.44
77.05
77.13
2,028,660
-1.19(-1.52%)
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
.