Consolidated Edison (NY: ED )

103.28 -1.26 (-1.21%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 67.94 68.28 67.24 68.26 2,224,935 +0.62(+0.91%)
Apr 29, 2021 67.09 67.89 67.09 67.64 3,615,497 +0.44(+0.66%)
Apr 28, 2021 67.47 67.62 66.86 67.20 1,558,633 +0.02(+0.03%)
Apr 27, 2021 67.81 67.84 67.12 67.18 1,806,531 -0.60(-0.88%)
Apr 26, 2021 68.29 68.45 67.59 67.78 1,754,353 -0.51(-0.75%)
Apr 23, 2021 68.87 69.02 68.24 68.29 1,530,430 -0.58(-0.85%)
Apr 22, 2021 68.94 69.16 68.53 68.88 1,690,691 -0.22(-0.32%)
Apr 21, 2021 70.09 70.32 69.02 69.10 2,110,360 -0.87(-1.25%)
Apr 20, 2021 69.22 70.37 69.09 69.97 2,937,164 +0.88(+1.28%)
Apr 19, 2021 69.20 69.28 68.46 69.09 1,946,812 +0.12(+0.18%)
Apr 16, 2021 68.31 69.20 68.23 68.96 2,528,640 +0.90(+1.32%)
Apr 15, 2021 66.98 68.11 66.98 68.06 3,412,681 +0.91(+1.35%)
Apr 14, 2021 66.64 67.17 66.42 67.16 1,597,456 +0.26(+0.38%)
Apr 13, 2021 66.14 67.07 65.97 66.90 2,103,806 +0.48(+0.73%)
Apr 12, 2021 66.44 67.02 66.24 66.42 1,649,716 +0.13(+0.20%)
Apr 09, 2021 66.13 66.66 66.13 66.28 1,905,807 +0.04(+0.07%)
Apr 08, 2021 66.71 66.76 66.16 66.24 2,104,247 -0.17(-0.25%)
Apr 07, 2021 66.80 67.08 66.08 66.41 1,687,297 -0.34(-0.50%)
Apr 06, 2021 66.12 66.74 65.91 66.74 1,423,336 +0.36(+0.54%)
Apr 05, 2021 65.60 66.61 65.57 66.38 2,061,794 +0.87(+1.33%)
Apr 01, 2021 65.70 65.90 65.09 65.51 2,311,578 -0.45(-0.68%)
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%)
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.