Consolidated Edison (NY: ED )

73.00 USD -0.11 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 71.67 71.78 69.75 69.77 3,845,344 -2.88(-3.96%)
Nov 29, 2016 72.43 73.22 72.37 72.65 1,988,081 +0.00(+0.00%)
Nov 28, 2016 70.78 72.73 70.78 72.65 2,064,209 +1.99(+2.82%)
Nov 25, 2016 69.90 70.90 69.75 70.66 930,220 +1.11(+1.60%)
Nov 23, 2016 69.55 69.55 69.55 0 -0.77(-1.09%)
Nov 22, 2016 70.23 70.57 69.64 70.32 1,396,335 +0.22(+0.31%)
Nov 21, 2016 69.76 70.15 69.45 70.10 1,612,822 +0.57(+0.82%)
Nov 18, 2016 69.99 70.33 69.26 69.53 1,777,205 -0.51(-0.73%)
Nov 17, 2016 69.61 70.41 69.58 70.04 1,152,652 +0.20(+0.29%)
Nov 16, 2016 70.83 71.00 69.40 69.84 1,722,579 -0.73(-1.03%)
Nov 15, 2016 69.92 71.03 69.91 70.57 2,560,901 +1.02(+1.47%)
Nov 14, 2016 69.35 69.82 68.76 69.55 2,446,276 -0.94(-1.33%)
Nov 11, 2016 70.69 71.62 70.27 70.49 2,107,000 -0.20(-0.28%)
Nov 10, 2016 72.05 72.05 68.99 70.69 3,992,800 -1.57(-2.17%)
Nov 09, 2016 72.95 73.41 72.15 72.26 2,983,324 -3.07(-4.08%)
Nov 08, 2016 74.72 75.62 74.61 75.33 1,361,367 +0.79(+1.06%)
Nov 07, 2016 73.94 74.55 72.88 74.54 1,728,476 +0.79(+1.07%)
Nov 04, 2016 75.27 75.41 73.61 73.75 1,841,669 -0.12(-0.16%)
Nov 03, 2016 73.62 74.28 73.25 73.87 1,516,961 +0.05(+0.07%)
Nov 02, 2016 74.03 74.14 72.96 73.82 1,870,246 -0.23(-0.31%)
Nov 01, 2016 75.48 75.48 73.89 74.05 1,635,261 -1.50(-1.99%)
Oct 31, 2016 74.22 76.03 74.06 75.55 2,506,876 +1.56(+2.11%)
Oct 28, 2016 73.61 74.25 73.51 73.99 1,108,933 +0.52(+0.71%)
Oct 27, 2016 73.57 73.92 73.01 73.47 1,256,326 -0.41(-0.55%)
Oct 26, 2016 73.57 74.00 73.28 73.88 965,606 +0.23(+0.31%)
Oct 25, 2016 73.12 73.73 72.95 73.65 1,273,483 +0.48(+0.66%)
Oct 24, 2016 73.61 73.72 72.72 73.17 1,268,405 +0.00(+0.00%)
Oct 21, 2016 73.22 73.55 72.93 73.17 1,054,103 -0.45(-0.61%)
Oct 20, 2016 73.53 74.25 73.34 73.62 989,415 +0.18(+0.25%)
Oct 19, 2016 73.26 73.79 72.90 73.44 1,486,944 +0.20(+0.27%)
Oct 18, 2016 73.42 73.68 72.39 73.24 1,670,279 +0.24(+0.33%)
Oct 17, 2016 72.73 73.12 72.67 73.00 1,164,519 +0.51(+0.70%)
Oct 14, 2016 72.65 73.38 72.16 72.49 1,288,225 -0.45(-0.62%)
Oct 13, 2016 72.23 73.60 72.10 72.94 1,583,434 +0.87(+1.21%)
Oct 12, 2016 71.76 72.30 71.67 72.07 1,675,881 +0.41(+0.57%)
Oct 11, 2016 71.91 72.33 71.35 71.66 2,069,891 -0.54(-0.75%)
Oct 10, 2016 71.99 72.52 71.69 72.20 1,340,282 +0.17(+0.24%)
Oct 07, 2016 72.80 73.56 72.03 72.03 2,096,558 -0.30(-0.41%)
Oct 06, 2016 72.25 72.83 71.78 72.33 2,003,435 -0.17(-0.23%)
Oct 05, 2016 72.82 73.40 72.14 72.50 2,341,940 -0.27(-0.37%)
Oct 04, 2016 74.12 74.12 72.39 72.77 2,553,591 -1.47(-1.98%)
Oct 03, 2016 75.15 75.21 73.91 74.24 1,935,503 -1.06(-1.41%)
Sep 30, 2016 76.79 77.11 74.79 75.30 2,977,086 -1.23(-1.61%)
Sep 29, 2016 76.91 76.96 75.98 76.53 1,639,462 -0.64(-0.83%)
Sep 28, 2016 77.92 78.04 76.78 77.17 1,718,883 -0.68(-0.87%)
Sep 27, 2016 79.15 79.54 77.72 77.85 1,679,520 -0.81(-1.03%)
Sep 26, 2016 78.71 78.99 78.31 78.66 1,526,091 -0.02(-0.03%)
Sep 23, 2016 78.60 79.02 78.25 78.68 1,239,138 -0.17(-0.22%)
Sep 22, 2016 78.36 79.00 78.25 78.85 1,928,025 +0.79(+1.01%)
Sep 21, 2016 76.46 78.09 76.36 78.06 2,023,471 +1.52(+1.99%)
Sep 20, 2016 76.63 76.83 76.36 76.54 2,458,376 +0.14(+0.18%)
Sep 19, 2016 75.30 76.45 75.30 76.40 1,755,159 +1.09(+1.45%)
Sep 16, 2016 74.41 75.37 74.20 75.31 2,897,845 +0.75(+1.01%)
Sep 15, 2016 74.16 74.72 73.79 74.56 1,410,793 +0.43(+0.58%)
Sep 14, 2016 73.95 74.64 73.61 74.13 2,025,385 +0.90(+1.23%)
Sep 13, 2016 74.48 74.49 73.10 73.23 1,658,454 -1.22(-1.64%)
Sep 12, 2016 73.00 74.64 73.00 74.45 2,496,710 +1.50(+2.06%)
Sep 09, 2016 74.88 75.24 72.93 72.95 3,302,935 -2.92(-3.85%)
Sep 08, 2016 75.81 76.27 75.46 75.87 1,484,794 -0.14(-0.18%)
Sep 07, 2016 76.20 76.29 75.67 76.01 1,171,301 -0.27(-0.35%)
Sep 06, 2016 75.58 76.45 75.56 76.28 1,160,819 +0.73(+0.97%)
Sep 02, 2016 74.89 75.55 75.55 75.55 1,625,900 +0.67(+0.89%)
Sep 01, 2016 75.15 75.25 74.71 74.88 1,023,607 -0.37(-0.49%)
Aug 31, 2016 74.68 75.28 74.31 75.25 2,252,033 +0.65(+0.87%)
Aug 30, 2016 75.07 75.57 74.56 74.60 1,218,573 -0.65(-0.86%)
Aug 29, 2016 75.11 75.66 74.87 75.25 1,857,386 +0.48(+0.64%)
Aug 26, 2016 76.50 76.93 74.69 74.77 1,126,803 -1.68(-2.20%)
Aug 25, 2016 76.40 76.89 76.13 76.45 1,221,947 +0.13(+0.17%)
Aug 24, 2016 76.23 76.50 75.63 76.32 1,291,532 -0.14(-0.18%)
Aug 23, 2016 76.69 77.19 76.46 76.46 815,235 -0.29(-0.38%)
Aug 22, 2016 76.77 77.14 76.47 76.75 931,087 +0.25(+0.33%)
Aug 19, 2016 77.04 77.08 75.93 76.50 1,860,560 -0.88(-1.14%)
Aug 18, 2016 76.17 77.51 76.17 77.38 2,718,602 +1.00(+1.31%)
Aug 17, 2016 75.00 76.45 74.09 76.38 2,404,863 +1.30(+1.73%)
Aug 16, 2016 76.06 76.11 75.08 75.08 2,199,304 -1.16(-1.52%)
Aug 15, 2016 78.00 78.27 76.09 76.24 3,167,551 -2.55(-3.24%)
Aug 12, 2016 78.73 79.02 78.42 78.79 1,819,506 +0.40(+0.51%)
Aug 11, 2016 78.09 78.42 77.85 78.39 1,427,603 +0.15(+0.19%)
Aug 10, 2016 78.32 78.49 77.98 78.24 1,376,497 +0.15(+0.19%)
Aug 09, 2016 77.77 78.32 77.39 78.09 1,429,139 +0.44(+0.57%)
Aug 08, 2016 77.83 78.37 77.43 77.65 1,363,929 -0.10(-0.13%)
Aug 05, 2016 78.45 78.64 77.65 77.75 1,965,606 -1.04(-1.32%)
Aug 04, 2016 79.03 79.40 78.53 78.79 1,360,837 -0.11(-0.14%)
Aug 03, 2016 80.04 80.19 78.55 78.90 1,589,581 -1.22(-1.52%)
Aug 02, 2016 80.19 80.41 79.64 80.12 1,121,573 -0.34(-0.42%)
Aug 01, 2016 79.71 80.61 79.68 80.46 1,364,123 +0.38(+0.47%)
Jul 29, 2016 79.78 80.85 79.55 80.08 2,338,524 +0.20(+0.25%)
Jul 28, 2016 79.43 80.06 79.12 79.88 922,531 +0.45(+0.57%)
Jul 27, 2016 80.25 80.32 78.31 79.43 2,809,517 -1.02(-1.27%)
Jul 26, 2016 81.20 81.20 80.04 80.45 1,255,018 -0.74(-0.91%)
Jul 25, 2016 81.16 81.27 80.62 81.19 1,290,049 +0.01(+0.01%)
Jul 22, 2016 79.79 81.26 79.79 81.18 1,866,473 +1.29(+1.61%)
Jul 21, 2016 78.91 79.89 78.34 79.89 1,928,880 +0.98(+1.24%)
Jul 20, 2016 79.11 79.27 78.47 78.91 1,576,185 -0.20(-0.25%)
Jul 19, 2016 79.09 79.33 78.67 79.11 999,277 +0.05(+0.06%)
Jul 18, 2016 79.44 79.68 78.87 79.06 1,578,080 -0.09(-0.11%)
Jul 15, 2016 79.14 79.52 78.60 79.15 1,753,842 +0.03(+0.04%)
Jul 14, 2016 78.78 79.26 78.62 79.12 1,660,982 -0.30(-0.38%)
Jul 13, 2016 79.15 79.56 78.80 79.42 2,069,616 +0.65(+0.83%)
Jul 12, 2016 79.66 79.86 78.73 78.77 2,407,942 -1.43(-1.78%)
Jul 11, 2016 79.93 80.48 79.09 80.20 2,440,492 -0.18(-0.22%)
Jul 08, 2016 79.75 80.42 79.99 80.38 2,334,590 +0.39(+0.49%)
Jul 07, 2016 81.27 81.35 79.72 79.99 2,367,230 -1.56(-1.91%)
Jul 06, 2016 81.22 81.64 80.53 81.55 1,783,748 -0.12(-0.15%)
Jul 05, 2016 80.72 81.88 80.51 81.67 2,148,333 +1.16(+1.44%)
Jul 01, 2016 80.81 80.51 80.51 80.51 1,573,800 +0.07(+0.09%)
Jun 30, 2016 79.18 80.44 78.91 80.44 2,222,111 +1.37(+1.73%)
Jun 29, 2016 79.22 79.66 78.56 79.07 1,882,652 -0.13(-0.16%)
Jun 28, 2016 79.55 79.58 78.31 79.20 2,513,962 -0.53(-0.66%)
Jun 27, 2016 78.47 80.08 78.24 79.73 3,557,163 +1.32(+1.68%)
Jun 24, 2016 76.82 78.87 76.53 78.41 4,230,797 +1.55(+2.02%)
Jun 23, 2016 77.11 77.11 76.31 76.86 1,574,012 -0.30(-0.39%)
Jun 22, 2016 77.26 77.41 76.91 77.16 1,281,530 -0.01(-0.01%)
Jun 21, 2016 77.37 77.53 76.84 77.17 1,364,649 +0.01(+0.01%)
Jun 20, 2016 77.95 77.97 76.37 77.16 2,107,619 -0.68(-0.87%)
Jun 17, 2016 77.86 78.08 76.97 77.84 3,858,048 -0.11(-0.14%)
Jun 16, 2016 77.39 78.33 77.32 77.95 2,442,329 +0.64(+0.83%)
Jun 15, 2016 78.25 78.40 76.98 77.31 2,117,745 -0.94(-1.20%)
Jun 14, 2016 77.19 78.25 76.78 78.25 2,396,487 +1.03(+1.33%)
Jun 13, 2016 77.14 77.54 76.79 77.22 2,285,523 +0.08(+0.10%)
Jun 10, 2016 76.58 77.29 76.48 77.14 2,902,549 +0.60(+0.78%)
Jun 09, 2016 75.41 76.67 75.41 76.54 1,585,868 +1.14(+1.51%)
Jun 08, 2016 74.65 75.47 74.55 75.40 1,215,789 +0.75(+1.00%)
Jun 07, 2016 75.07 75.41 74.47 74.65 1,690,021 -0.39(-0.52%)
Jun 06, 2016 75.16 75.48 74.59 75.04 1,879,768 -0.31(-0.41%)
Jun 03, 2016 74.22 75.73 74.22 75.35 2,244,853 +1.71(+2.32%)
Jun 02, 2016 73.56 73.74 72.94 73.64 1,691,366 -0.01(-0.01%)
Jun 01, 2016 73.29 73.68 73.10 73.65 1,736,850 +0.39(+0.53%)
May 31, 2016 72.46 73.40 72.31 73.26 2,849,549 +0.52(+0.71%)
May 27, 2016 72.93 72.74 72.74 72.74 1,131,200 +0.01(+0.01%)
May 26, 2016 71.87 72.83 71.86 72.73 1,144,443 +0.94(+1.31%)
May 25, 2016 71.97 72.05 71.40 71.79 1,740,271 -0.35(-0.49%)
May 24, 2016 71.75 72.30 71.54 72.14 1,526,811 +0.44(+0.61%)
May 23, 2016 72.34 72.40 71.63 71.70 1,600,658 -0.46(-0.64%)
May 20, 2016 72.07 72.23 71.37 72.16 2,172,427 +0.33(+0.46%)
May 19, 2016 71.09 71.86 70.31 71.83 2,109,576 +0.69(+0.97%)
May 18, 2016 72.16 72.60 70.83 71.14 3,047,239 -1.14(-1.58%)
May 17, 2016 73.79 73.89 71.84 72.28 2,798,001 -1.73(-2.34%)
May 16, 2016 73.77 74.02 73.05 74.01 1,887,826 -0.61(-0.82%)
May 13, 2016 74.92 75.12 74.37 74.62 1,900,253 -0.34(-0.45%)
May 12, 2016 74.50 75.22 73.79 74.96 3,059,935 +0.53(+0.71%)
May 11, 2016 73.70 74.80 73.37 74.43 9,233,547 +0.62(+0.84%)
May 10, 2016 73.26 74.75 73.16 73.81 4,319,746 -0.54(-0.73%)
May 09, 2016 74.30 74.82 73.76 74.35 1,908,052 +0.19(+0.26%)
May 06, 2016 75.42 75.43 72.86 74.16 3,679,664 -1.42(-1.88%)
May 05, 2016 75.95 76.76 75.11 75.58 2,004,775 -0.65(-0.85%)
May 04, 2016 75.11 76.65 75.05 76.23 1,608,975 +1.01(+1.34%)
May 03, 2016 75.47 75.90 74.93 75.22 1,574,643 -0.18(-0.24%)
May 02, 2016 74.66 75.75 74.37 75.40 1,687,499 +0.80(+1.07%)
Apr 29, 2016 73.83 74.63 73.11 74.60 1,998,730 +0.34(+0.46%)
Apr 28, 2016 73.09 74.26 72.72 74.26 1,695,182 +0.74(+1.01%)
Apr 27, 2016 72.32 73.75 72.21 73.52 1,727,661 +1.48(+2.05%)
Apr 26, 2016 72.26 72.64 71.95 72.04 1,606,056 -0.21(-0.29%)
Apr 25, 2016 71.46 72.39 71.31 72.25 1,713,250 +0.67(+0.94%)
Apr 22, 2016 71.43 71.97 71.19 71.58 1,677,162 +0.48(+0.68%)
Apr 21, 2016 73.27 73.63 70.73 71.10 3,751,312 -2.36(-3.21%)
Apr 20, 2016 75.93 76.10 73.27 73.46 2,182,737 -2.55(-3.35%)
Apr 19, 2016 75.71 76.03 75.14 76.01 1,433,570 +0.24(+0.32%)
Apr 18, 2016 75.85 75.77 74.73 75.77 1,564,528 -0.08(-0.11%)
Apr 15, 2016 75.31 75.97 75.14 75.85 1,157,883 +0.57(+0.76%)
Apr 14, 2016 75.12 75.45 74.86 75.28 1,313,220 +0.03(+0.04%)
Apr 13, 2016 76.01 76.01 74.71 75.25 1,587,030 -0.80(-1.05%)
Apr 12, 2016 75.51 76.11 75.26 76.05 1,312,458 +0.47(+0.62%)
Apr 11, 2016 76.07 76.53 75.48 75.58 1,025,868 -0.46(-0.60%)
Apr 08, 2016 76.16 76.68 75.95 76.04 1,011,188 +0.07(+0.09%)
Apr 07, 2016 75.31 76.28 75.28 75.97 1,534,899 +0.56(+0.74%)
Apr 06, 2016 75.57 75.65 74.95 75.41 1,614,404 -0.32(-0.42%)
Apr 05, 2016 76.79 76.94 75.61 75.73 2,972,585 -1.14(-1.48%)
Apr 04, 2016 77.00 77.15 76.09 76.87 1,381,452 -0.12(-0.16%)
Apr 01, 2016 76.61 77.23 76.13 76.99 1,804,139 +0.37(+0.48%)
Mar 31, 2016 76.55 77.02 76.07 76.62 2,722,351 +0.14(+0.18%)
Mar 30, 2016 76.57 76.97 76.06 76.48 1,330,141 -0.16(-0.21%)
Mar 29, 2016 75.56 76.70 75.41 76.64 1,474,063 +1.09(+1.44%)
Mar 28, 2016 75.56 76.24 75.21 75.55 1,370,576 -0.01(-0.01%)
Mar 24, 2016 75.31 75.56 75.56 75.56 1,229,100 +0.21(+0.28%)
Mar 23, 2016 74.73 75.86 74.21 75.35 1,643,743 +0.79(+1.06%)
Mar 22, 2016 75.10 75.40 74.46 74.56 1,594,718 -0.19(-0.25%)
Mar 21, 2016 74.86 75.37 74.12 74.75 1,512,250 -0.50(-0.66%)
Mar 18, 2016 75.72 76.13 74.86 75.25 4,544,301 -0.23(-0.30%)
Mar 17, 2016 74.48 75.60 74.17 75.48 2,440,238 +1.04(+1.40%)
Mar 16, 2016 74.01 74.53 72.56 74.44 2,001,189 +0.54(+0.73%)
Mar 15, 2016 73.65 74.11 73.48 73.90 1,706,007 +0.43(+0.59%)
Mar 14, 2016 73.14 73.70 72.81 73.47 1,320,861 +0.20(+0.27%)
Mar 11, 2016 73.24 73.75 72.99 73.27 1,286,773 +0.21(+0.29%)
Mar 10, 2016 73.01 73.45 72.42 73.06 1,297,812 +0.33(+0.45%)
Mar 09, 2016 72.61 73.69 72.61 72.73 2,103,253 -0.15(-0.21%)
Mar 08, 2016 71.64 72.95 71.36 72.88 1,819,251 +1.19(+1.66%)
Mar 07, 2016 71.31 71.76 70.98 71.69 1,335,114 +0.30(+0.42%)
Mar 04, 2016 70.25 71.47 69.96 71.39 1,667,313 +0.76(+1.08%)
Mar 03, 2016 70.51 70.63 69.30 70.63 2,054,897 +0.33(+0.47%)
Mar 02, 2016 69.78 70.55 68.44 70.30 2,519,224 +0.52(+0.75%)
Mar 01, 2016 70.36 70.83 69.40 69.78 2,445,017 -0.23(-0.33%)
Feb 29, 2016 70.19 70.73 70.01 70.01 2,633,944 -0.34(-0.48%)
Feb 26, 2016 71.85 72.33 70.17 70.35 2,195,215 -2.10(-2.90%)
Feb 25, 2016 71.67 72.49 71.43 72.45 1,413,402 +0.88(+1.23%)
Feb 24, 2016 71.77 72.40 71.19 71.57 1,829,947 -0.48(-0.67%)
Feb 23, 2016 71.58 72.31 71.07 72.05 1,789,332 +0.47(+0.66%)
Feb 22, 2016 71.00 71.68 70.32 71.58 1,801,947 +0.71(+1.00%)
Feb 19, 2016 71.00 71.61 69.68 70.87 3,049,513 -0.44(-0.62%)
Feb 18, 2016 70.03 71.98 69.85 71.31 2,798,647 +1.34(+1.92%)
Feb 17, 2016 70.41 70.71 69.34 69.97 3,257,428 -1.00(-1.41%)
Feb 16, 2016 70.91 71.08 69.93 70.97 2,659,766 +0.25(+0.35%)
Feb 12, 2016 71.81 70.72 70.72 70.72 3,244,200 -1.43(-1.98%)
Feb 11, 2016 73.39 73.68 72.08 72.15 2,488,613 -1.24(-1.69%)
Feb 10, 2016 73.49 73.70 71.94 73.39 2,016,206 -0.22(-0.30%)
Feb 09, 2016 73.12 73.90 72.72 73.61 2,596,913 +0.53(+0.73%)
Feb 08, 2016 72.14 73.15 71.97 73.08 2,855,648 +1.04(+1.44%)
Feb 05, 2016 71.21 72.24 70.14 72.04 2,529,266 +0.51(+0.71%)
Feb 04, 2016 71.43 71.85 70.73 71.53 1,751,240 -0.14(-0.20%)
Feb 03, 2016 71.26 72.31 71.22 71.67 1,955,453 +0.55(+0.77%)
Feb 02, 2016 70.16 71.22 69.88 71.12 1,720,698 +0.70(+0.99%)
Feb 01, 2016 69.41 70.81 69.08 70.42 2,574,468 +1.03(+1.48%)
Jan 29, 2016 69.70 70.20 69.21 69.39 3,791,204 +0.24(+0.35%)
Jan 28, 2016 68.24 69.63 67.65 69.15 1,423,357 +0.82(+1.20%)
Jan 27, 2016 67.87 68.64 67.48 68.33 1,604,001 +0.34(+0.50%)
Jan 26, 2016 67.92 69.14 67.67 67.99 2,111,624 +0.18(+0.27%)
Jan 25, 2016 68.17 68.23 67.48 67.81 2,131,245 -0.16(-0.24%)
Jan 22, 2016 68.22 68.32 66.67 67.97 3,143,685 +0.28(+0.41%)
Jan 21, 2016 68.25 68.98 66.21 67.69 4,585,663 -0.56(-0.82%)
Jan 20, 2016 68.66 69.05 67.73 68.25 3,398,538 -0.82(-1.19%)
Jan 19, 2016 68.00 69.26 67.65 69.07 3,371,544 +1.39(+2.05%)
Jan 15, 2016 66.51 67.68 67.68 67.68 3,838,600 +0.06(+0.09%)
Jan 14, 2016 66.56 67.99 66.08 67.62 3,882,816 +0.94(+1.41%)
Jan 13, 2016 65.68 66.99 65.59 66.68 3,214,876 +1.18(+1.80%)
Jan 12, 2016 66.35 66.69 65.11 65.50 3,140,171 -0.81(-1.22%)
Jan 11, 2016 66.59 67.45 66.17 66.31 4,280,448 -0.12(-0.18%)
Jan 08, 2016 65.82 66.80 65.72 66.43 5,463,980 +0.71(+1.08%)
Jan 07, 2016 64.54 65.96 64.50 65.72 3,372,683 +0.50(+0.77%)
Jan 06, 2016 64.45 65.47 64.20 65.22 1,680,960 +0.31(+0.48%)
Jan 05, 2016 64.44 65.17 63.58 64.91 1,516,635 +0.51(+0.79%)
Jan 04, 2016 63.85 64.42 63.47 64.40 1,687,594 +0.13(+0.20%)
Dec 31, 2015 65.19 64.27 64.27 64.27 1,183,300 -0.98(-1.50%)
Dec 30, 2015 65.14 65.52 65.01 65.25 773,159 +0.11(+0.17%)
Dec 29, 2015 65.09 65.66 64.92 65.14 1,228,837 +0.05(+0.08%)
Dec 28, 2015 64.43 65.13 64.17 65.09 1,082,526 +0.34(+0.53%)
Dec 24, 2015 64.63 64.75 64.75 64.75 536,800 -0.04(-0.06%)
Dec 23, 2015 63.91 64.85 63.73 64.79 1,276,876 +1.09(+1.71%)
Dec 22, 2015 63.46 63.88 62.83 63.70 1,336,179 +0.29(+0.46%)
Dec 21, 2015 63.53 63.82 63.04 63.41 1,538,270 +0.12(+0.19%)
Dec 18, 2015 64.03 64.15 62.95 63.29 3,135,835 -0.93(-1.45%)
Dec 17, 2015 64.17 64.72 63.69 64.22 1,845,075 +0.00(+0.00%)
Dec 16, 2015 62.96 64.30 62.88 64.22 2,168,874 +1.55(+2.47%)
Dec 15, 2015 62.27 63.22 62.22 62.67 1,975,806 +0.63(+1.02%)
Dec 14, 2015 61.22 62.05 61.21 62.04 2,375,038 +1.23(+2.02%)
Dec 11, 2015 60.92 61.44 60.33 60.81 2,043,334 -0.34(-0.56%)
Dec 10, 2015 62.87 62.99 60.96 61.15 2,782,219 -1.87(-2.97%)
Dec 09, 2015 63.28 63.94 62.61 63.02 2,852,750 -0.45(-0.71%)
Dec 08, 2015 62.66 63.62 62.29 63.47 2,281,019 +0.69(+1.10%)
Dec 07, 2015 62.15 62.81 61.85 62.78 1,756,384 +0.63(+1.01%)
Dec 04, 2015 60.72 62.17 60.72 62.15 2,218,226 +1.65(+2.73%)
Dec 03, 2015 61.28 61.28 60.30 60.50 2,938,857 -0.97(-1.58%)
Dec 02, 2015 62.30 62.57 61.41 61.47 1,299,323 -1.12(-1.79%)
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.