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 (%)
Mar 31, 2023
89.83
90.81
89.70
90.77
2,213,248
+0.90(+1.00%)
Mar 30, 2023
90.34
90.80
89.77
89.87
2,222,018
-0.37(-0.41%)
Mar 29, 2023
89.94
90.73
89.93
90.24
1,724,093
+0.68(+0.76%)
Mar 28, 2023
89.47
90.83
89.25
89.56
1,857,454
-0.17(-0.19%)
Mar 27, 2023
90.53
90.90
89.62
89.73
1,998,903
-0.47(-0.53%)
Mar 24, 2023
87.38
90.24
87.13
90.20
1,732,292
+3.17(+3.64%)
Mar 23, 2023
87.04
88.21
86.42
87.03
2,501,167
-0.35(-0.40%)
Mar 22, 2023
88.83
89.21
87.31
87.38
2,673,943
-1.03(-1.17%)
Mar 21, 2023
91.62
92.01
87.44
88.42
2,769,518
-3.53(-3.84%)
Mar 20, 2023
91.02
92.34
90.90
91.95
1,828,982
+1.21(+1.34%)
Mar 17, 2023
91.02
91.53
90.16
90.73
3,834,751
-0.64(-0.70%)
Mar 16, 2023
90.67
92.21
90.35
91.37
2,300,039
+0.63(+0.69%)
Mar 15, 2023
89.17
91.23
88.70
90.74
2,980,697
+1.55(+1.73%)
Mar 14, 2023
88.43
90.07
88.39
89.20
2,040,530
+1.16(+1.31%)
Mar 13, 2023
86.03
90.77
85.92
88.04
2,923,616
+2.06(+2.39%)
Mar 10, 2023
86.96
87.33
85.69
85.98
2,075,426
-0.64(-0.73%)
Mar 09, 2023
87.31
88.30
86.46
86.61
2,004,994
-0.38(-0.44%)
Mar 08, 2023
85.97
87.63
85.95
86.99
1,939,145
+0.98(+1.14%)
Mar 07, 2023
87.76
87.99
85.61
86.02
2,401,552
-0.92(-1.06%)
Mar 06, 2023
86.10
87.11
86.08
86.94
1,678,387
+0.89(+1.04%)
Mar 03, 2023
85.26
86.07
84.28
86.05
1,578,550
+1.02(+1.21%)
Mar 02, 2023
83.68
85.18
82.90
85.02
1,491,421
+1.39(+1.66%)
Mar 01, 2023
84.46
84.73
82.57
83.64
2,075,569
-1.14(-1.34%)
Feb 28, 2023
85.84
86.33
84.75
84.77
2,851,031
-1.42(-1.65%)
Feb 27, 2023
87.21
87.91
86.16
86.20
2,032,762
-0.39(-0.45%)
Feb 24, 2023
86.28
86.90
85.59
86.59
1,987,840
-0.30(-0.35%)
Feb 23, 2023
88.08
88.26
86.56
86.89
1,948,586
-0.79(-0.90%)
Feb 22, 2023
88.22
88.76
87.38
87.68
1,834,287
-0.30(-0.35%)
Feb 21, 2023
88.14
88.61
87.48
87.98
2,316,559
-0.49(-0.56%)
Feb 17, 2023
86.88
88.54
86.01
88.47
3,852,122
+1.51(+1.73%)
Feb 16, 2023
85.80
87.48
84.96
86.97
3,901,225
+0.44(+0.50%)
Feb 15, 2023
86.10
86.60
85.77
86.53
1,203,474
+0.09(+0.11%)
Feb 14, 2023
87.25
87.68
86.37
86.43
1,104,255
-0.84(-0.97%)
Feb 13, 2023
86.89
87.38
86.71
87.28
1,382,664
+0.41(+0.48%)
Feb 10, 2023
85.09
86.99
84.97
86.87
1,460,716
+2.04(+2.41%)
Feb 09, 2023
86.50
86.85
84.72
84.82
1,583,404
-1.49(-1.72%)
Feb 08, 2023
87.38
87.40
85.67
86.31
1,496,794
-1.39(-1.59%)
Feb 07, 2023
87.48
87.92
86.90
87.70
1,476,461
-0.28(-0.32%)
Feb 06, 2023
87.15
88.09
86.87
87.98
1,457,271
+0.58(+0.67%)
Feb 03, 2023
89.25
89.32
86.42
87.40
1,852,028
-2.10(-2.34%)
Feb 02, 2023
89.64
90.44
88.88
89.50
1,728,472
-0.27(-0.30%)
Feb 01, 2023
89.25
90.29
88.88
89.77
1,656,145
+0.13(+0.15%)
Jan 31, 2023
89.64
89.80
88.35
89.64
3,895,206
+0.24(+0.27%)
Jan 30, 2023
89.26
90.29
89.09
89.40
1,235,153
+0.13(+0.15%)
Jan 27, 2023
89.15
89.70
88.62
89.26
1,012,511
+0.03(+0.03%)
Jan 26, 2023
88.61
89.26
88.26
89.24
1,356,871
+0.40(+0.46%)
Jan 25, 2023
87.91
88.85
87.37
88.83
1,265,288
+0.38(+0.43%)
Jan 24, 2023
87.94
88.77
87.21
88.45
1,250,648
+0.47(+0.53%)
Jan 23, 2023
88.06
88.98
87.42
87.98
1,531,663
-0.23(-0.26%)
Jan 20, 2023
87.05
88.26
85.96
88.21
2,666,124
+1.23(+1.42%)
Jan 19, 2023
87.84
87.93
86.69
86.98
1,506,488
-0.81(-0.92%)
Jan 18, 2023
89.97
90.24
87.52
87.79
1,922,801
-2.02(-2.25%)
Jan 17, 2023
90.82
91.11
89.62
89.81
2,653,846
-0.94(-1.04%)
Jan 13, 2023
91.17
91.21
90.38
90.75
1,314,535
-0.98(-1.07%)
Jan 12, 2023
92.91
93.05
91.61
91.73
1,315,158
-1.02(-1.10%)
Jan 11, 2023
92.30
93.17
92.24
92.74
1,714,024
+0.49(+0.53%)
Jan 10, 2023
92.16
92.45
91.29
92.25
1,339,639
+0.35(+0.38%)
Jan 09, 2023
91.05
92.78
90.56
91.91
1,564,354
-0.10(-0.11%)
Jan 06, 2023
90.54
92.24
90.31
92.01
1,503,935
+2.39(+2.67%)
Jan 05, 2023
90.19
90.65
88.81
89.62
2,011,260
-1.22(-1.35%)
Jan 04, 2023
90.51
91.64
90.23
90.84
1,997,293
+0.78(+0.87%)
Jan 03, 2023
89.78
90.64
88.34
90.06
2,231,336
+0.42(+0.47%)
Dec 30, 2022
90.87
90.99
88.92
89.64
1,301,950
-1.11(-1.22%)
Dec 29, 2022
90.74
91.47
90.40
90.75
1,269,302
+0.49(+0.54%)
Dec 28, 2022
91.05
91.25
90.12
90.26
1,401,140
-0.55(-0.60%)
Dec 27, 2022
90.33
91.08
90.08
90.81
1,436,034
+0.66(+0.73%)
Dec 23, 2022
89.42
90.30
89.42
90.15
1,359,422
+0.65(+0.73%)
Dec 22, 2022
89.94
89.94
88.19
89.50
1,116,339
-0.53(-0.59%)
Dec 21, 2022
89.35
90.04
89.02
90.03
1,617,181
+1.06(+1.19%)
Dec 20, 2022
89.19
89.84
88.47
88.96
1,963,625
-0.24(-0.27%)
Dec 19, 2022
89.45
90.60
88.76
89.21
1,433,234
-0.30(-0.34%)
Dec 16, 2022
90.31
90.91
88.63
89.51
4,196,247
-1.70(-1.87%)
Dec 15, 2022
92.08
92.59
90.82
91.21
1,983,516
-1.37(-1.48%)
Dec 14, 2022
92.67
94.02
91.93
92.58
2,125,547
-0.07(-0.07%)
Dec 13, 2022
93.57
93.84
91.63
92.65
1,484,677
+0.15(+0.16%)
Dec 12, 2022
91.40
92.50
90.81
92.50
1,302,984
+1.71(+1.89%)
Dec 09, 2022
91.24
91.80
90.70
90.79
1,579,329
-1.00(-1.09%)
Dec 08, 2022
90.77
91.83
90.58
91.78
1,069,479
+0.94(+1.04%)
Dec 07, 2022
91.55
92.54
90.67
90.84
1,454,817
-0.91(-0.99%)
Dec 06, 2022
91.64
92.16
90.81
91.76
1,702,191
+0.18(+0.20%)
Dec 05, 2022
90.79
91.84
90.66
91.58
1,617,834
+0.02(+0.02%)
Dec 02, 2022
91.47
91.90
90.95
91.56
1,828,528
-0.47(-0.51%)
Dec 01, 2022
92.73
93.67
91.80
92.03
1,967,402
-0.18(-0.19%)
Nov 30, 2022
90.47
92.67
90.08
92.21
4,574,427
+1.64(+1.81%)
Nov 29, 2022
90.39
90.66
89.74
90.57
1,426,980
-0.23(-0.25%)
Nov 28, 2022
91.24
91.70
90.21
90.80
1,697,874
-0.90(-0.98%)
Nov 25, 2022
91.26
91.83
90.92
91.70
882,513
+0.78(+0.86%)
Nov 23, 2022
89.40
91.08
89.11
90.92
2,081,728
+1.36(+1.52%)
Nov 22, 2022
88.90
90.11
88.73
89.56
2,372,777
+1.01(+1.14%)
Nov 21, 2022
88.15
89.16
87.97
88.55
1,246,104
+0.58(+0.66%)
Nov 18, 2022
86.21
88.00
86.21
87.97
2,083,736
+2.56(+3.00%)
Nov 17, 2022
85.20
85.81
84.78
85.41
1,862,916
-0.50(-0.58%)
Nov 16, 2022
84.65
87.03
84.65
85.91
3,242,172
+1.54(+1.83%)
Nov 15, 2022
83.70
84.58
83.55
84.36
2,336,186
+1.09(+1.31%)
Nov 14, 2022
83.36
84.86
83.27
83.27
1,979,767
+0.20(+0.24%)
Nov 11, 2022
84.66
84.84
82.17
83.08
2,742,779
-1.71(-2.01%)
Nov 10, 2022
83.70
84.99
82.47
84.78
1,835,274
+3.06(+3.74%)
Nov 09, 2022
82.28
83.06
81.50
81.72
1,742,845
-0.58(-0.70%)
Nov 08, 2022
82.17
83.09
81.81
82.30
1,369,965
+0.60(+0.73%)
Nov 07, 2022
83.85
83.92
81.09
81.71
1,716,459
-2.23(-2.65%)
Nov 04, 2022
82.53
84.02
81.76
83.93
2,112,937
+1.22(+1.48%)
Nov 03, 2022
81.86
83.28
81.05
82.71
1,698,444
+0.48(+0.59%)
Nov 02, 2022
81.90
82.23
1,812,051
+0.18(+0.22%)
Nov 01, 2022
82.05
82.34
81.06
82.05
1,353,473
+0.06(+0.07%)
Oct 31, 2022
82.45
82.88
81.69
82.00
2,554,628
-0.46(-0.55%)
Oct 28, 2022
80.88
82.49
80.88
82.45
1,721,941
+1.89(+2.35%)
Oct 27, 2022
80.49
81.66
80.21
80.56
1,702,179
+0.63(+0.79%)
Oct 26, 2022
80.52
80.99
79.69
79.93
2,082,626
-0.10(-0.13%)
Oct 25, 2022
78.97
80.27
78.79
80.03
1,647,088
+1.08(+1.37%)
Oct 24, 2022
79.67
80.28
78.62
78.95
1,711,947
-0.17(-0.21%)
Oct 21, 2022
78.09
79.62
77.10
79.11
2,593,571
+1.35(+1.74%)
Oct 20, 2022
78.63
78.73
77.39
77.76
2,557,913
-1.04(-1.32%)
Oct 19, 2022
78.28
79.04
77.65
78.81
1,561,830
-0.43(-0.54%)
Oct 18, 2022
78.37
79.31
78.14
79.24
1,767,467
+1.85(+2.38%)
Oct 17, 2022
77.40
78.76
77.20
77.39
1,789,296
+1.03(+1.36%)
Oct 14, 2022
77.60
77.61
75.76
76.36
3,386,072
-0.22(-0.29%)
Oct 13, 2022
73.42
76.80
72.80
76.58
2,090,735
+2.50(+3.37%)
Oct 12, 2022
75.71
75.88
74.03
74.08
2,144,578
-1.99(-2.61%)
Oct 11, 2022
75.95
76.84
75.55
76.07
2,098,171
+0.10(+0.13%)
Oct 10, 2022
76.05
77.02
75.78
75.96
1,564,482
-0.08(-0.11%)
Oct 07, 2022
78.43
78.57
75.68
76.05
1,990,833
-2.26(-2.88%)
Oct 06, 2022
80.09
80.33
78.09
78.30
2,024,464
-2.14(-2.67%)
Oct 05, 2022
82.05
82.08
79.73
80.45
1,940,490
-2.62(-3.15%)
Oct 04, 2022
81.82
83.15
81.28
83.07
1,896,604
+1.35(+1.65%)
Oct 03, 2022
81.34
83.36
81.03
81.72
2,456,261
+1.77(+2.22%)
Sep 30, 2022
82.17
82.54
79.65
79.94
3,346,835
-1.77(-2.17%)
Sep 29, 2022
84.28
84.42
81.29
81.72
2,207,478
-2.95(-3.48%)
Sep 28, 2022
85.65
85.51
84.16
84.66
2,386,254
+0.05(+0.06%)
Sep 27, 2022
87.22
87.45
84.47
84.61
2,488,018
-2.24(-2.58%)
Sep 26, 2022
88.66
88.82
86.02
86.85
1,772,681
-2.14(-2.41%)
Sep 23, 2022
88.99
89.56
87.88
89.00
1,294,087
-0.89(-0.99%)
Sep 22, 2022
89.51
90.36
88.77
89.88
935,112
+0.17(+0.19%)
Sep 21, 2022
91.35
92.35
89.68
89.71
1,025,179
-1.05(-1.16%)
Sep 20, 2022
91.20
91.21
89.94
90.77
928,750
-1.03(-1.12%)
Sep 19, 2022
90.56
91.84
90.10
91.79
1,021,058
+0.99(+1.09%)
Sep 16, 2022
91.24
91.70
90.65
90.80
3,081,244
-0.21(-0.24%)
Sep 15, 2022
92.84
92.84
90.71
91.02
1,397,032
-2.17(-2.33%)
Sep 14, 2022
92.08
93.93
92.05
93.19
1,584,139
+1.07(+1.16%)
Sep 13, 2022
94.26
94.51
91.66
92.12
1,676,275
-2.89(-3.04%)
Sep 12, 2022
94.12
95.28
93.77
95.01
1,488,757
+1.00(+1.06%)
Sep 09, 2022
94.36
94.59
93.20
94.01
1,229,786
+0.18(+0.19%)
Sep 08, 2022
94.15
94.62
93.48
93.83
1,343,756
-0.53(-0.56%)
Sep 07, 2022
91.65
94.57
91.56
94.37
1,808,430
+3.24(+3.56%)
Sep 06, 2022
91.90
92.56
90.89
91.12
1,356,280
-0.68(-0.74%)
Sep 02, 2022
93.07
93.78
91.54
91.80
1,263,976
-0.89(-0.97%)
Sep 01, 2022
91.15
92.86
90.96
92.70
1,324,626
+1.58(+1.74%)
Aug 31, 2022
91.69
92.62
91.10
91.11
2,105,846
-0.52(-0.57%)
Aug 30, 2022
92.33
92.72
91.27
91.63
1,271,634
-0.85(-0.92%)
Aug 29, 2022
91.53
93.04
90.83
92.48
1,091,456
+0.63(+0.69%)
Aug 26, 2022
92.72
92.94
91.66
91.85
1,178,520
-0.87(-0.94%)
Aug 25, 2022
92.18
92.80
91.57
92.72
1,190,439
+0.54(+0.59%)
Aug 24, 2022
91.88
92.25
91.30
92.17
1,081,195
+0.11(+0.12%)
Aug 23, 2022
92.82
92.99
91.67
92.06
998,001
-0.61(-0.65%)
Aug 22, 2022
93.45
93.78
92.47
92.67
1,714,130
-1.06(-1.13%)
Aug 19, 2022
94.37
94.68
93.51
93.73
1,264,964
-0.35(-0.38%)
Aug 18, 2022
93.96
94.44
93.69
94.09
1,019,959
+0.33(+0.35%)
Aug 17, 2022
92.88
94.02
92.84
93.76
1,074,932
+0.52(+0.56%)
Aug 16, 2022
92.68
93.58
92.45
93.24
1,239,409
+0.48(+0.52%)
Aug 15, 2022
91.75
92.85
91.46
92.75
1,141,389
+1.09(+1.19%)
Aug 12, 2022
91.52
92.10
91.26
91.66
2,114,076
+0.58(+0.64%)
Aug 11, 2022
91.46
92.23
90.98
91.08
1,297,313
-0.47(-0.52%)
Aug 10, 2022
91.77
91.94
90.68
91.55
1,070,360
+0.07(+0.08%)
Aug 09, 2022
91.64
92.04
91.26
91.48
1,042,398
+0.38(+0.42%)
Aug 08, 2022
90.40
91.65
90.36
91.10
1,297,894
+1.21(+1.35%)
Aug 05, 2022
90.03
90.34
88.25
89.89
1,804,772
-0.22(-0.25%)
Aug 04, 2022
90.88
91.33
90.07
90.11
1,968,339
-0.62(-0.68%)
Aug 03, 2022
90.22
90.90
88.62
90.73
2,002,229
+0.05(+0.05%)
Aug 02, 2022
91.60
91.73
90.51
90.68
1,797,319
-0.26(-0.28%)
Aug 01, 2022
91.59
92.01
90.24
90.94
3,603,878
-0.87(-0.95%)
Jul 29, 2022
91.00
92.26
90.98
91.81
3,986,755
+0.73(+0.80%)
Jul 28, 2022
89.28
91.22
89.05
91.08
1,573,609
+2.58(+2.92%)
Jul 27, 2022
87.86
88.67
87.46
88.50
1,577,319
+0.31(+0.35%)
Jul 26, 2022
86.91
88.20
86.85
88.19
1,604,949
+1.17(+1.35%)
Jul 25, 2022
85.20
87.07
85.04
87.02
1,253,349
+1.53(+1.78%)
Jul 22, 2022
84.43
85.53
84.03
85.49
1,187,389
+1.50(+1.78%)
Jul 21, 2022
83.62
84.11
83.04
83.99
1,407,930
+0.17(+0.20%)
Jul 20, 2022
85.21
85.22
83.78
83.83
1,544,016
-1.46(-1.71%)
Jul 19, 2022
85.10
85.82
84.79
85.29
1,132,482
+0.55(+0.64%)
Jul 18, 2022
86.01
86.30
84.67
84.74
1,517,965
-1.64(-1.90%)
Jul 15, 2022
86.57
86.57
85.28
86.38
2,664,243
+0.52(+0.60%)
Jul 14, 2022
84.01
86.07
83.89
85.86
1,280,977
+0.29(+0.34%)
Jul 13, 2022
85.25
86.33
84.87
85.58
1,330,057
-0.27(-0.31%)
Jul 12, 2022
85.59
86.86
85.34
85.84
1,630,146
-0.10(-0.12%)
Jul 11, 2022
84.61
86.02
84.58
85.95
1,732,493
+0.89(+1.04%)
Jul 08, 2022
85.72
85.85
84.83
85.06
1,487,103
-0.31(-0.36%)
Jul 07, 2022
86.12
86.69
85.12
85.36
1,709,518
-0.74(-0.86%)
Jul 06, 2022
86.03
87.17
85.26
86.10
1,984,658
+0.38(+0.44%)
Jul 05, 2022
89.89
89.98
84.03
85.72
3,214,955
-4.21(-4.68%)
Jul 01, 2022
88.38
90.18
87.68
89.93
2,198,193
+1.98(+2.25%)
Jun 30, 2022
87.20
88.91
87.05
87.95
2,467,523
+0.35(+0.40%)
Jun 29, 2022
87.15
87.96
87.15
87.60
1,359,325
+0.55(+0.64%)
Jun 28, 2022
86.92
87.65
86.76
87.05
1,703,103
+0.52(+0.60%)
Jun 27, 2022
85.63
86.95
85.31
86.53
1,460,377
+0.58(+0.68%)
Jun 24, 2022
84.75
86.18
84.50
85.95
1,802,436
+1.50(+1.77%)
Jun 23, 2022
82.39
84.75
82.33
84.45
1,947,245
+2.23(+2.71%)
Jun 22, 2022
81.21
82.85
81.14
82.22
1,874,021
+0.64(+0.78%)
Jun 21, 2022
80.35
81.85
80.14
81.58
2,303,995
+1.23(+1.53%)
Jun 17, 2022
81.31
81.65
79.62
80.35
4,526,782
-0.73(-0.90%)
Jun 16, 2022
80.86
82.74
79.78
81.08
2,855,277
-0.54(-0.66%)
Jun 15, 2022
82.59
83.09
80.63
81.62
2,081,175
-0.49(-0.60%)
Jun 14, 2022
84.38
84.79
81.00
82.11
2,078,522
-2.19(-2.60%)
Jun 13, 2022
87.16
87.67
83.83
84.30
2,332,693
-3.70(-4.20%)
Jun 10, 2022
86.54
88.67
86.03
88.00
2,104,519
+0.59(+0.68%)
Jun 09, 2022
89.73
89.99
87.31
87.41
1,373,986
-2.34(-2.61%)
Jun 08, 2022
90.73
90.88
89.56
89.75
1,140,516
-1.33(-1.46%)
Jun 07, 2022
90.46
91.22
89.53
91.08
1,958,040
+0.35(+0.39%)
Jun 06, 2022
91.00
91.78
90.33
90.73
1,063,838
+0.18(+0.19%)
Jun 03, 2022
91.03
91.27
90.45
90.55
1,183,262
-0.62(-0.68%)
Jun 02, 2022
91.51
91.55
89.51
91.17
1,608,632
-0.05(-0.05%)
Jun 01, 2022
91.86
91.93
90.15
91.22
2,130,979
-0.58(-0.63%)
May 31, 2022
92.28
92.82
91.40
91.80
4,205,593
-1.22(-1.31%)
May 27, 2022
91.88
93.10
91.84
93.02
1,429,210
+0.66(+0.71%)
May 26, 2022
93.32
93.52
92.26
92.36
1,600,322
-0.42(-0.45%)
May 25, 2022
92.85
93.19
92.22
92.78
2,030,474
-0.06(-0.07%)
May 24, 2022
90.44
92.93
89.85
92.85
2,003,918
+2.51(+2.77%)
May 23, 2022
90.13
91.41
89.25
90.34
3,004,116
+1.73(+1.95%)
May 20, 2022
87.91
88.81
87.29
88.61
2,595,445
+0.92(+1.04%)
May 19, 2022
87.83
87.85
86.32
87.69
2,202,145
-0.37(-0.42%)
May 18, 2022
88.65
89.16
87.88
88.06
2,325,818
-0.26(-0.29%)
May 17, 2022
87.76
88.48
86.07
88.32
1,718,784
+1.16(+1.33%)
May 16, 2022
87.77
88.17
87.00
87.17
1,787,616
-0.33(-0.38%)
May 13, 2022
87.14
87.56
85.98
87.50
1,892,336
+0.96(+1.11%)
May 12, 2022
86.52
87.07
85.25
86.53
2,363,269
+0.06(+0.07%)
May 11, 2022
85.32
87.68
85.04
86.47
1,812,515
+1.50(+1.76%)
May 10, 2022
86.64
88.07
84.37
84.97
2,297,714
-1.59(-1.83%)
May 09, 2022
85.65
87.56
84.57
86.56
2,277,198
+0.37(+0.43%)
May 06, 2022
84.01
86.64
83.46
86.19
1,904,992
+1.21(+1.42%)
May 05, 2022
85.45
86.14
84.54
84.98
1,751,131
-0.77(-0.90%)
May 04, 2022
85.19
85.88
84.69
85.75
2,027,827
+1.12(+1.32%)
May 03, 2022
84.49
86.43
84.45
84.64
1,655,783
+0.25(+0.29%)
May 02, 2022
85.86
86.12
83.42
84.39
1,877,408
-0.67(-0.79%)
Apr 29, 2022
87.17
87.23
84.95
85.06
4,368,987
-2.48(-2.83%)
Apr 28, 2022
87.18
88.00
86.63
87.53
1,195,833
+0.65(+0.75%)
Apr 27, 2022
87.37
88.31
86.40
86.88
1,561,040
-0.39(-0.45%)
Apr 26, 2022
87.98
89.26
87.25
87.28
1,566,033
-0.82(-0.93%)
Apr 25, 2022
88.97
88.97
86.33
88.09
1,816,859
-0.40(-0.46%)
Apr 22, 2022
89.88
90.01
88.35
88.50
2,210,036
-1.56(-1.73%)
Apr 21, 2022
89.99
90.92
89.58
90.06
2,086,375
-0.20(-0.22%)
Apr 20, 2022
90.48
91.00
90.23
90.26
1,465,557
+0.37(+0.41%)
Apr 19, 2022
89.34
90.10
89.04
89.89
1,235,105
+0.98(+1.10%)
Apr 18, 2022
90.25
90.44
88.54
88.91
1,093,955
-1.00(-1.11%)
Apr 14, 2022
90.12
90.42
89.63
89.91
1,387,497
+0.12(+0.13%)
Apr 13, 2022
89.88
89.96
89.02
89.79
1,954,859
+0.09(+0.10%)
Apr 12, 2022
88.13
89.86
87.77
89.70
2,908,207
+1.10(+1.24%)
Apr 11, 2022
89.08
89.74
88.24
88.60
2,029,276
-1.20(-1.34%)
Apr 08, 2022
89.88
90.06
88.52
89.80
1,685,955
+0.32(+0.36%)
Apr 07, 2022
90.25
90.48
89.07
89.48
2,132,650
-0.77(-0.85%)
Apr 06, 2022
88.59
90.38
88.13
90.25
2,000,769
+2.06(+2.34%)
Apr 05, 2022
87.59
88.96
87.59
88.18
1,685,136
+0.64(+0.73%)
Apr 04, 2022
87.79
87.79
86.20
87.54
2,064,284
-0.61(-0.69%)
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
.