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
)
104.02
+0.67 (+0.65%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 23, 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, 2021
65.36
66.08
65.34
65.96
3,975,878
+0.37(+0.56%)
Mar 30, 2021
66.35
66.38
65.20
65.59
1,808,684
-0.94(-1.42%)
Mar 29, 2021
65.64
67.06
65.48
66.53
1,955,733
+0.89(+1.36%)
Mar 26, 2021
65.16
65.69
64.77
65.64
1,870,198
+0.15(+0.23%)
Mar 25, 2021
65.19
65.90
64.68
65.49
2,312,923
+0.74(+1.14%)
Mar 24, 2021
64.16
65.20
63.98
64.75
2,323,839
+0.17(+0.26%)
Mar 23, 2021
63.44
64.72
63.39
64.58
3,771,005
+1.05(+1.65%)
Mar 22, 2021
63.32
63.71
62.96
63.53
3,791,808
-0.22(-0.35%)
Mar 19, 2021
64.00
64.26
63.21
63.75
6,308,388
+0.07(+0.11%)
Mar 18, 2021
63.42
64.21
63.08
63.68
4,354,307
+0.38(+0.60%)
Mar 17, 2021
63.71
64.31
63.25
63.30
5,234,064
-0.26(-0.40%)
Mar 16, 2021
62.87
63.76
62.80
63.56
3,147,518
+0.23(+0.36%)
Mar 15, 2021
62.84
63.68
62.81
63.33
3,614,745
+0.78(+1.24%)
Mar 12, 2021
62.06
62.93
61.88
62.55
3,284,839
+0.99(+1.60%)
Mar 11, 2021
61.66
62.22
61.35
61.57
4,076,031
-0.48(-0.78%)
Mar 10, 2021
61.57
62.62
61.23
62.05
3,706,726
+0.60(+0.98%)
Mar 09, 2021
60.93
61.70
60.72
61.45
4,431,906
+0.17(+0.27%)
Mar 08, 2021
60.68
61.76
60.25
61.28
3,391,113
+1.06(+1.76%)
Mar 05, 2021
59.40
60.55
58.92
60.23
4,199,128
+1.18(+2.00%)
Mar 04, 2021
59.52
60.87
58.89
59.04
3,228,387
-0.41(-0.70%)
Mar 03, 2021
58.93
59.63
58.55
59.46
2,267,343
+0.31(+0.52%)
Mar 02, 2021
59.19
59.65
58.47
59.15
2,555,465
+0.04(+0.06%)
Mar 01, 2021
58.31
59.61
58.25
59.11
5,017,492
+1.23(+2.12%)
Feb 26, 2021
59.25
59.63
57.81
57.89
4,618,508
-1.32(-2.23%)
Feb 25, 2021
58.81
59.39
58.74
59.21
2,495,257
+0.44(+0.75%)
Feb 24, 2021
59.73
59.87
58.72
58.77
3,787,207
-0.90(-1.51%)
Feb 23, 2021
60.46
60.58
59.35
59.67
3,806,800
-0.26(-0.44%)
Feb 22, 2021
59.74
60.03
58.75
59.93
4,464,730
-0.19(-0.31%)
Feb 19, 2021
61.21
61.41
59.91
60.12
4,943,079
-1.62(-2.63%)
Feb 18, 2021
61.72
62.12
61.56
61.74
3,449,739
-0.12(-0.20%)
Feb 17, 2021
61.87
62.18
61.45
61.87
1,882,000
+0.10(+0.16%)
Feb 16, 2021
61.95
62.16
61.20
61.77
2,567,936
-0.21(-0.33%)
Feb 12, 2021
62.68
62.87
61.66
61.98
1,829,478
-0.66(-1.06%)
Feb 11, 2021
63.07
63.16
62.50
62.64
2,054,680
-0.43(-0.68%)
Feb 10, 2021
62.62
63.07
62.25
63.07
1,617,579
+0.84(+1.35%)
Feb 09, 2021
62.38
62.48
61.46
62.23
1,659,737
+0.06(+0.10%)
Feb 08, 2021
62.60
62.76
61.95
62.17
2,084,053
-0.19(-0.31%)
Feb 05, 2021
61.94
62.66
61.59
62.36
1,883,023
+0.79(+1.29%)
Feb 04, 2021
61.57
61.92
61.08
61.57
2,741,373
+0.07(+0.11%)
Feb 03, 2021
61.07
61.80
61.05
61.50
2,026,238
+0.22(+0.36%)
Feb 02, 2021
61.84
62.83
61.23
61.28
2,505,340
-0.43(-0.69%)
Feb 01, 2021
61.73
62.43
60.63
61.71
2,764,207
-0.03(-0.04%)
Jan 29, 2021
61.11
62.29
60.63
61.73
7,484,395
+0.50(+0.81%)
Jan 28, 2021
62.19
62.80
61.09
61.23
4,570,514
-1.16(-1.86%)
Jan 27, 2021
60.98
63.75
60.81
62.39
6,528,299
+1.10(+1.79%)
Jan 26, 2021
61.57
61.61
60.81
61.30
2,592,418
-0.31(-0.51%)
Jan 25, 2021
59.92
61.64
59.86
61.61
3,547,992
+1.58(+2.63%)
Jan 22, 2021
59.66
60.26
59.18
60.03
2,711,654
-0.28(-0.46%)
Jan 21, 2021
60.21
60.96
60.13
60.31
2,570,213
-0.69(-1.13%)
Jan 20, 2021
60.16
61.21
60.07
61.00
3,192,115
+0.40(+0.66%)
Jan 19, 2021
60.89
60.97
60.13
60.60
2,929,453
-0.10(-0.17%)
Jan 15, 2021
59.53
60.76
59.35
60.70
2,453,215
+0.99(+1.67%)
Jan 14, 2021
60.94
61.01
59.61
59.71
4,841,916
-1.00(-1.65%)
Jan 13, 2021
59.41
60.82
59.31
60.71
2,213,555
+1.47(+2.49%)
Jan 12, 2021
59.68
59.87
58.37
59.24
3,171,544
-0.71(-1.18%)
Jan 11, 2021
60.79
61.14
59.52
59.94
3,179,557
-1.05(-1.72%)
Jan 08, 2021
61.40
61.40
60.63
60.99
2,871,257
+0.02(+0.03%)
Jan 07, 2021
62.19
62.35
60.89
60.97
3,513,441
-1.26(-2.03%)
Jan 06, 2021
61.05
62.51
60.97
62.24
2,771,535
+1.30(+2.13%)
Jan 05, 2021
61.66
61.87
60.71
60.94
2,513,548
-0.69(-1.12%)
Jan 04, 2021
63.03
63.11
61.24
61.63
2,853,484
-1.40(-2.23%)
Dec 31, 2020
63.03
63.03
63.03
1,731,120
+1.09(+1.76%)
Dec 30, 2020
61.72
62.14
61.57
61.94
1,731,120
+0.23(+0.37%)
Dec 29, 2020
62.40
62.63
61.57
61.71
1,687,919
-0.44(-0.70%)
Dec 28, 2020
61.67
62.44
61.57
62.15
2,416,137
+0.72(+1.16%)
Dec 24, 2020
61.25
61.45
60.75
61.44
967,137
+0.32(+0.53%)
Dec 23, 2020
61.06
62.14
60.96
61.11
3,244,049
+0.37(+0.60%)
Dec 22, 2020
60.94
60.94
60.43
60.75
2,708,881
-0.26(-0.43%)
Dec 21, 2020
61.64
61.88
60.42
61.01
5,299,347
-1.05(-1.69%)
Dec 18, 2020
62.67
63.22
61.64
62.05
7,388,312
-0.41(-0.66%)
Dec 17, 2020
62.88
63.55
62.45
62.46
2,556,278
-0.11(-0.18%)
Dec 16, 2020
63.72
64.10
62.40
62.58
4,123,252
-1.09(-1.71%)
Dec 15, 2020
63.48
64.16
63.12
63.67
3,956,964
+0.51(+0.81%)
Dec 14, 2020
64.32
64.78
63.07
63.15
4,722,556
-0.65(-1.03%)
Dec 11, 2020
63.63
64.64
63.57
63.81
5,235,499
-0.17(-0.26%)
Dec 10, 2020
64.74
64.98
63.72
63.97
4,042,613
-0.78(-1.20%)
Dec 09, 2020
64.99
65.33
64.15
64.75
3,331,515
-0.28(-0.43%)
Dec 08, 2020
65.02
65.67
64.64
65.03
3,007,673
-0.24(-0.37%)
Dec 07, 2020
65.56
65.99
65.06
65.27
3,642,497
-0.41(-0.62%)
Dec 04, 2020
66.14
66.76
65.42
65.68
3,714,450
-0.52(-0.79%)
Dec 03, 2020
66.97
66.97
65.76
66.21
2,231,861
-0.98(-1.45%)
Dec 02, 2020
66.14
67.23
65.72
67.18
3,996,540
+0.10(+0.16%)
Dec 01, 2020
66.86
67.59
66.59
67.08
2,570,194
+0.58(+0.87%)
Nov 30, 2020
67.59
67.83
66.21
66.50
2,987,046
-1.33(-1.95%)
Nov 27, 2020
68.47
68.54
67.60
67.83
827,828
-0.78(-1.13%)
Nov 25, 2020
68.39
68.66
67.53
68.60
1,870,640
+0.24(+0.36%)
Nov 24, 2020
68.09
68.81
67.71
68.36
2,143,457
+0.71(+1.04%)
Nov 23, 2020
67.66
68.07
67.17
67.65
2,080,482
+0.16(+0.23%)
Nov 20, 2020
67.53
67.73
66.89
67.50
4,935,898
+0.25(+0.38%)
Nov 19, 2020
67.71
67.71
66.70
67.24
1,975,389
-0.51(-0.76%)
Nov 18, 2020
69.34
69.48
67.64
67.76
2,333,096
-1.36(-1.97%)
Nov 17, 2020
71.37
71.69
69.07
69.12
4,237,366
-2.35(-3.29%)
Nov 16, 2020
71.28
71.50
70.79
71.47
2,696,575
+0.93(+1.32%)
Nov 13, 2020
69.91
70.64
69.56
70.54
1,981,727
+0.97(+1.39%)
Nov 12, 2020
70.38
70.61
68.70
69.57
2,404,615
-1.05(-1.48%)
Nov 11, 2020
71.16
71.49
70.34
70.61
3,115,088
-0.31(-0.44%)
Nov 10, 2020
68.90
71.10
68.56
70.92
3,518,505
+2.42(+3.53%)
Nov 09, 2020
69.57
70.56
68.13
68.51
2,602,485
+1.28(+1.90%)
Nov 06, 2020
68.52
69.10
66.78
67.23
3,389,444
-1.67(-2.42%)
Nov 05, 2020
69.44
70.48
68.64
68.89
1,920,718
+0.15(+0.21%)
Nov 04, 2020
70.27
71.10
68.73
68.75
1,663,840
-1.52(-2.16%)
Nov 03, 2020
69.64
70.91
69.46
70.27
1,993,064
+1.33(+1.93%)
Nov 02, 2020
68.60
69.20
67.51
68.94
3,013,020
+1.11(+1.64%)
Oct 30, 2020
68.58
68.97
67.09
67.82
2,723,892
-1.11(-1.60%)
Oct 29, 2020
69.11
69.78
68.14
68.93
1,850,806
-0.34(-0.49%)
Oct 28, 2020
70.90
71.67
69.09
69.27
2,058,536
-2.50(-3.48%)
Oct 27, 2020
71.68
72.52
71.05
71.76
1,797,566
+0.27(+0.37%)
Oct 26, 2020
70.19
71.62
69.94
71.50
1,553,356
+0.99(+1.40%)
Oct 23, 2020
70.83
70.93
70.19
70.51
1,705,369
+0.14(+0.20%)
Oct 22, 2020
69.62
70.52
69.13
70.37
1,746,902
+0.96(+1.38%)
Oct 21, 2020
69.45
69.99
69.04
69.41
1,720,822
-0.23(-0.33%)
Oct 20, 2020
69.13
70.24
68.97
69.65
1,883,630
-0.16(-0.24%)
Oct 19, 2020
70.59
71.15
69.58
69.81
3,398,042
-0.79(-1.11%)
Oct 16, 2020
70.60
71.47
70.26
70.60
2,552,035
-0.03(-0.05%)
Oct 15, 2020
70.12
71.08
69.90
70.63
1,489,255
-0.43(-0.61%)
Oct 14, 2020
71.20
71.46
70.45
71.06
1,244,115
-0.07(-0.10%)
Oct 13, 2020
70.94
71.40
69.85
71.13
1,404,243
-0.49(-0.69%)
Oct 12, 2020
71.24
71.83
71.20
71.62
1,095,198
+0.29(+0.41%)
Oct 09, 2020
71.19
71.65
70.44
71.33
1,354,365
+0.24(+0.34%)
Oct 08, 2020
70.21
71.16
69.90
71.09
1,402,476
+1.24(+1.78%)
Oct 07, 2020
70.07
70.19
68.99
69.84
1,546,369
+0.06(+0.09%)
Oct 06, 2020
69.18
70.18
68.66
69.78
1,771,536
+0.72(+1.04%)
Oct 05, 2020
68.78
69.41
68.36
69.07
1,571,410
+0.14(+0.20%)
Oct 02, 2020
67.86
69.31
67.62
68.93
1,989,250
+0.63(+0.92%)
Oct 01, 2020
67.44
68.33
67.17
68.30
1,808,110
+1.07(+1.59%)
Sep 30, 2020
66.92
67.45
66.67
67.23
2,052,004
+0.71(+1.07%)
Sep 29, 2020
66.30
67.14
65.89
66.52
1,861,507
+0.57(+0.86%)
Sep 28, 2020
65.65
66.66
65.25
65.95
1,918,314
+0.48(+0.73%)
Sep 25, 2020
63.50
65.56
63.48
65.47
1,806,978
+1.59(+2.49%)
Sep 24, 2020
63.40
64.08
62.69
63.88
2,173,455
+0.53(+0.83%)
Sep 23, 2020
63.72
63.91
63.26
63.36
2,579,134
-0.33(-0.52%)
Sep 22, 2020
62.77
64.11
62.63
63.68
3,319,264
+0.74(+1.18%)
Sep 21, 2020
63.36
63.70
61.98
62.94
3,718,447
-0.90(-1.41%)
Sep 18, 2020
65.14
65.60
63.63
63.84
5,128,837
-1.77(-2.70%)
Sep 17, 2020
65.04
66.15
64.47
65.61
4,270,838
+0.22(+0.33%)
Sep 16, 2020
64.20
65.97
63.94
65.39
4,584,209
+1.05(+1.62%)
Sep 15, 2020
64.58
65.32
63.91
64.35
3,052,106
+0.22(+0.34%)
Sep 14, 2020
63.46
64.36
62.92
64.13
2,672,072
+1.28(+2.03%)
Sep 11, 2020
62.80
63.11
62.31
62.85
2,518,706
-0.03(-0.04%)
Sep 10, 2020
62.76
64.16
61.94
62.88
10,017,842
-0.12(-0.19%)
Sep 09, 2020
63.37
64.42
62.96
63.00
2,279,950
+0.09(+0.15%)
Sep 08, 2020
63.07
63.46
62.28
62.91
3,592,747
-0.21(-0.33%)
Sep 04, 2020
62.96
63.52
62.13
63.11
3,612,105
+0.55(+0.88%)
Sep 03, 2020
62.74
63.57
62.02
62.56
4,177,212
+0.15(+0.24%)
Sep 02, 2020
60.11
62.57
59.88
62.41
2,767,740
+2.23(+3.70%)
Sep 01, 2020
61.25
61.35
59.94
60.18
2,161,538
-1.46(-2.37%)
Aug 31, 2020
61.01
61.74
61.00
61.64
2,848,848
+0.36(+0.59%)
Aug 28, 2020
61.58
61.58
60.57
61.28
1,712,775
-0.13(-0.21%)
Aug 27, 2020
61.35
62.03
60.96
61.41
2,093,193
+0.25(+0.41%)
Aug 26, 2020
62.60
62.60
60.75
61.16
3,086,877
-1.93(-3.05%)
Aug 25, 2020
64.25
64.36
62.81
63.09
2,380,549
-1.13(-1.76%)
Aug 24, 2020
62.49
64.23
62.08
64.22
2,692,453
+1.83(+2.94%)
Aug 21, 2020
62.79
62.82
61.51
62.39
4,425,094
-0.17(-0.28%)
Aug 20, 2020
63.17
63.70
62.49
62.56
2,828,555
-0.90(-1.42%)
Aug 19, 2020
63.38
63.85
62.99
63.46
2,013,912
+0.08(+0.12%)
Aug 18, 2020
63.64
63.90
63.17
63.38
1,792,407
-0.25(-0.40%)
Aug 17, 2020
63.12
64.15
62.77
63.64
2,957,470
+0.75(+1.20%)
Aug 14, 2020
62.73
63.36
62.25
62.88
1,919,526
-0.21(-0.33%)
Aug 13, 2020
63.16
63.31
62.42
63.09
1,831,557
-0.42(-0.66%)
Aug 12, 2020
62.87
64.05
62.81
63.51
1,602,069
+0.86(+1.36%)
Aug 11, 2020
64.14
64.49
62.53
62.65
2,304,486
-1.81(-2.81%)
Aug 10, 2020
64.94
65.29
64.31
64.47
1,760,735
+0.23(+0.36%)
Aug 07, 2020
62.64
64.83
62.62
64.23
1,910,639
+1.02(+1.61%)
Aug 06, 2020
63.19
63.39
62.56
63.22
1,847,531
+0.22(+0.35%)
Aug 05, 2020
64.65
64.95
62.86
62.99
2,523,679
-1.92(-2.95%)
Aug 04, 2020
64.78
65.59
64.71
64.91
2,190,888
-0.01(-0.01%)
Aug 03, 2020
65.47
65.55
64.35
64.92
1,924,414
-0.79(-1.20%)
Jul 31, 2020
65.47
65.95
64.87
65.71
5,109,032
-0.09(-0.14%)
Jul 30, 2020
65.09
65.97
64.88
65.80
2,494,175
+0.21(+0.31%)
Jul 29, 2020
65.24
65.77
64.57
65.59
1,772,306
+0.29(+0.45%)
Jul 28, 2020
63.65
65.57
63.65
65.30
1,778,048
+1.37(+2.14%)
Jul 27, 2020
64.47
64.47
63.36
63.94
2,025,116
-0.70(-1.08%)
Jul 24, 2020
65.53
66.41
64.36
64.64
1,893,334
-0.57(-0.88%)
Jul 23, 2020
64.80
65.65
64.60
65.21
1,841,730
+0.42(+0.65%)
Jul 22, 2020
63.31
65.15
62.90
64.79
2,005,057
+1.27(+1.99%)
Jul 21, 2020
62.45
64.12
62.34
63.53
2,542,896
+0.87(+1.39%)
Jul 20, 2020
62.96
63.16
62.33
62.65
1,701,385
-0.69(-1.09%)
Jul 17, 2020
61.60
63.39
61.60
63.35
2,037,275
+1.91(+3.10%)
Jul 16, 2020
61.30
61.82
61.11
61.44
1,354,056
+0.28(+0.46%)
Jul 15, 2020
61.87
62.34
61.05
61.16
2,756,693
-0.56(-0.91%)
Jul 14, 2020
61.71
62.65
61.24
61.72
2,482,260
+0.01(+0.01%)
Jul 13, 2020
61.99
62.24
61.31
61.71
2,184,976
-0.27(-0.44%)
Jul 10, 2020
61.33
62.17
61.11
61.99
2,041,601
+0.66(+1.07%)
Jul 09, 2020
61.57
61.66
59.87
61.33
1,984,691
-0.62(-0.99%)
Jul 08, 2020
62.15
62.33
61.44
61.94
1,701,444
-0.06(-0.10%)
Jul 07, 2020
61.75
62.23
61.68
62.00
2,076,441
-0.51(-0.82%)
Jul 06, 2020
63.69
64.24
62.00
62.52
1,778,290
-0.61(-0.96%)
Jul 02, 2020
62.52
63.59
62.44
63.12
1,672,569
+0.61(+0.97%)
Jul 01, 2020
61.52
62.79
61.42
62.52
1,978,618
+1.00(+1.63%)
Jun 30, 2020
62.10
62.41
60.73
61.52
2,579,693
-0.66(-1.06%)
Jun 29, 2020
61.37
62.17
60.45
62.17
1,864,142
+1.21(+1.99%)
Jun 26, 2020
60.41
61.56
60.26
60.96
4,002,053
+0.56(+0.93%)
Jun 25, 2020
60.94
61.05
59.70
60.40
2,847,983
-0.78(-1.27%)
Jun 24, 2020
60.14
61.58
59.79
61.17
2,849,651
+0.50(+0.83%)
Jun 23, 2020
61.68
61.85
60.46
60.67
1,631,356
-0.41(-0.67%)
Jun 22, 2020
61.10
62.16
60.60
61.08
2,554,098
-0.02(-0.03%)
Jun 19, 2020
64.93
64.93
61.10
61.10
5,368,968
-2.93(-4.58%)
Jun 18, 2020
64.12
64.97
63.72
64.03
1,644,689
-0.36(-0.56%)
Jun 17, 2020
65.53
65.58
63.98
64.39
2,261,352
-0.92(-1.41%)
Jun 16, 2020
65.87
66.85
64.94
65.31
2,198,641
+0.66(+1.02%)
Jun 15, 2020
63.60
65.68
63.16
64.65
3,206,797
+0.19(+0.29%)
Jun 12, 2020
65.06
65.34
63.52
64.47
2,872,858
+0.61(+0.95%)
Jun 11, 2020
64.80
64.99
63.12
63.86
2,543,350
-1.95(-2.96%)
Jun 10, 2020
65.42
66.42
65.42
65.81
2,086,250
+0.21(+0.33%)
Jun 09, 2020
66.06
66.14
64.88
65.59
2,184,177
-0.86(-1.30%)
Jun 08, 2020
64.48
66.51
64.23
66.46
2,239,425
+2.04(+3.16%)
Jun 05, 2020
64.40
65.18
64.11
64.42
2,241,201
+0.43(+0.67%)
Jun 04, 2020
64.34
64.66
63.16
64.00
1,959,856
-0.72(-1.11%)
Jun 03, 2020
64.31
65.24
64.14
64.71
1,768,504
+0.73(+1.14%)
Jun 02, 2020
64.51
64.59
63.28
63.99
1,658,150
-0.21(-0.33%)
Jun 01, 2020
64.12
64.75
63.23
64.20
1,885,068
+0.01(+0.01%)
May 29, 2020
62.31
64.32
61.96
64.19
3,765,854
+1.63(+2.61%)
May 28, 2020
61.81
62.67
61.63
62.56
1,832,787
+1.62(+2.67%)
May 27, 2020
61.64
62.05
60.34
60.93
1,889,535
+0.05(+0.08%)
May 26, 2020
60.73
61.87
60.57
60.88
2,610,034
+0.86(+1.44%)
May 22, 2020
59.74
60.13
59.39
60.02
1,633,515
+0.22(+0.37%)
May 21, 2020
60.24
60.86
59.59
59.80
1,541,033
-0.70(-1.16%)
May 20, 2020
61.00
61.89
60.20
60.50
2,004,368
-0.12(-0.20%)
May 19, 2020
62.11
62.51
60.60
60.62
2,115,424
-1.91(-3.05%)
May 18, 2020
61.58
63.10
61.08
62.52
2,628,495
+2.35(+3.91%)
May 15, 2020
60.87
60.93
59.15
60.17
4,619,094
-1.09(-1.79%)
May 14, 2020
60.61
61.73
59.22
61.27
2,492,618
+0.15(+0.25%)
May 13, 2020
60.93
61.19
59.74
61.11
2,490,975
-0.11(-0.18%)
May 12, 2020
61.47
61.70
60.51
61.22
2,952,232
-0.24(-0.40%)
May 11, 2020
62.43
62.74
61.10
61.47
2,711,072
-1.30(-2.08%)
May 08, 2020
63.38
63.41
61.67
62.77
2,748,036
+0.09(+0.15%)
May 07, 2020
63.50
64.02
62.54
62.68
2,765,252
-0.26(-0.42%)
May 06, 2020
65.61
66.00
62.79
62.94
2,686,931
-2.67(-4.08%)
May 05, 2020
65.30
66.49
64.91
65.61
1,922,830
+0.41(+0.62%)
May 04, 2020
65.01
65.47
64.12
65.21
2,075,138
-0.16(-0.25%)
May 01, 2020
66.30
66.38
64.85
65.37
2,110,483
-1.31(-1.97%)
Apr 30, 2020
68.28
68.39
66.19
66.68
3,698,335
-2.10(-3.05%)
Apr 29, 2020
72.73
72.73
68.63
68.78
2,387,671
-1.54(-2.19%)
Apr 28, 2020
70.98
71.95
69.99
70.32
1,993,759
+0.36(+0.52%)
Apr 27, 2020
70.12
70.62
69.83
69.96
1,794,257
+0.03(+0.04%)
Apr 24, 2020
69.55
70.11
68.47
69.93
2,066,522
+0.73(+1.05%)
Apr 23, 2020
71.18
71.75
69.02
69.20
2,207,646
-1.98(-2.78%)
Apr 22, 2020
71.70
71.97
70.69
71.18
1,769,355
+0.53(+0.75%)
Apr 21, 2020
71.48
71.93
69.99
70.65
2,503,207
-1.68(-2.32%)
Apr 20, 2020
75.28
75.68
72.21
72.33
1,832,867
-3.46(-4.57%)
Apr 17, 2020
75.76
76.16
74.17
75.79
1,432,160
+0.97(+1.30%)
Apr 16, 2020
74.20
75.57
73.92
74.81
1,884,225
+1.22(+1.66%)
Apr 15, 2020
74.46
74.53
72.86
73.59
1,684,828
-1.97(-2.61%)
Apr 14, 2020
73.63
75.73
72.84
75.57
2,143,724
+3.77(+5.26%)
Apr 13, 2020
72.93
73.75
71.14
71.79
1,295,027
-2.62(-3.53%)
Apr 09, 2020
70.99
75.63
70.96
74.42
2,495,733
+3.48(+4.90%)
Apr 08, 2020
68.17
71.71
67.29
70.94
2,333,616
+3.31(+4.89%)
Apr 07, 2020
70.18
70.42
67.40
67.63
2,568,780
-0.96(-1.39%)
Apr 06, 2020
68.30
70.23
67.33
68.58
3,082,085
+2.67(+4.04%)
Apr 03, 2020
66.19
66.79
65.15
65.92
4,614,134
-0.87(-1.30%)
Apr 02, 2020
64.31
67.38
64.31
66.79
3,571,033
+1.12(+1.70%)
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
.