Consolidated Edison (NY: ED )

89.95 -0.10 (-0.11%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 78.52 79.95 79.86 6,013,721 +1.68(+2.15%)
Jan 28, 2022 76.45 78.26 75.93 78.17 2,723,413 +1.73(+2.26%)
Jan 27, 2022 75.88 77.07 75.65 76.45 3,129,492 +1.27(+1.70%)
Jan 26, 2022 75.57 76.16 74.62 75.17 4,647,631 -0.40(-0.53%)
Jan 25, 2022 75.14 76.40 75.10 75.57 3,295,832 -0.17(-0.22%)
Jan 24, 2022 76.21 76.98 74.00 75.74 4,170,292 -0.62(-0.81%)
Jan 21, 2022 76.34 77.33 76.00 76.36 4,570,744 +0.57(+0.76%)
Jan 20, 2022 75.63 76.48 75.22 75.78 2,952,045 -0.10(-0.13%)
Jan 19, 2022 75.84 76.65 75.37 75.88 2,139,553 +0.15(+0.20%)
Jan 18, 2022 76.49 76.61 75.14 75.74 3,532,730 -1.41(-1.83%)
Jan 14, 2022 77.15 0 -0.39(-0.50%)
Jan 13, 2022 76.80 77.83 76.52 77.54 1,715,556 +0.69(+0.90%)
Jan 12, 2022 76.36 76.91 76.05 76.84 2,324,729 +0.11(+0.14%)
Jan 11, 2022 78.29 78.60 75.84 76.73 3,210,077 -1.58(-2.02%)
Jan 10, 2022 79.21 79.61 78.05 78.31 4,190,242 -0.82(-1.04%)
Jan 07, 2022 78.54 79.50 78.05 79.14 4,035,144 +0.28(+0.35%)
Jan 06, 2022 79.49 79.57 78.43 78.86 4,159,035 -0.17(-0.21%)
Jan 05, 2022 78.52 79.67 78.47 79.02 3,889,638 +0.54(+0.68%)
Jan 04, 2022 78.39 79.37 78.23 78.49 3,079,486 -0.15(-0.19%)
Jan 03, 2022 78.84 78.91 77.61 78.64 1,570,293 -0.18(-0.22%)
Dec 31, 2021 78.55 79.07 78.21 78.81 1,134,551 +0.13(+0.16%)
Dec 30, 2021 78.72 78.88 78.20 78.68 1,511,798 +0.07(+0.09%)
Dec 29, 2021 78.12 78.68 77.84 78.61 1,454,207 +0.65(+0.83%)
Dec 28, 2021 77.34 77.97 77.23 77.96 851,567 +0.62(+0.80%)
Dec 27, 2021 77.18 77.53 76.95 77.34 1,054,679 -0.04(-0.05%)
Dec 23, 2021 77.68 77.91 77.26 77.38 1,421,985 -0.07(-0.10%)
Dec 22, 2021 76.99 77.54 76.80 77.45 5,130,072 +0.44(+0.58%)
Dec 21, 2021 78.02 78.17 76.72 77.01 1,481,157 -0.62(-0.80%)
Dec 20, 2021 76.88 77.82 76.36 77.63 1,723,930 +0.20(+0.26%)
Dec 17, 2021 78.29 78.64 77.26 77.43 5,181,125 -0.80(-1.03%)
Dec 16, 2021 77.82 78.72 77.24 78.23 2,091,586 +0.16(+0.20%)
Dec 15, 2021 76.88 78.19 76.77 78.07 2,818,603 +1.25(+1.62%)
Dec 14, 2021 77.21 77.54 76.59 76.83 1,658,689 -0.28(-0.36%)
Dec 13, 2021 76.23 77.57 76.11 77.10 4,292,890 +0.79(+1.04%)
Dec 10, 2021 75.67 76.46 75.34 76.31 1,652,182 +0.86(+1.14%)
Dec 09, 2021 75.46 75.69 74.31 75.45 5,057,362 +0.14(+0.18%)
Dec 08, 2021 75.51 75.95 74.86 75.31 1,558,237 -0.03(-0.04%)
Dec 07, 2021 74.88 75.48 74.57 75.34 2,231,901 +0.19(+0.26%)
Dec 06, 2021 74.82 75.78 74.66 75.14 3,077,537 +0.76(+1.02%)
Dec 03, 2021 73.02 74.42 72.71 74.39 2,834,971 +1.70(+2.34%)
Dec 02, 2021 72.36 73.33 72.21 72.69 1,981,337 +0.69(+0.96%)
Dec 01, 2021 72.05 73.50 71.59 72.00 1,921,819 +0.28(+0.39%)
Nov 30, 2021 73.57 73.82 71.72 71.72 5,660,744 -2.50(-3.37%)
Nov 29, 2021 73.00 74.36 72.62 74.22 3,317,789 +1.55(+2.14%)
Nov 26, 2021 72.83 73.80 72.62 72.67 1,447,798 -0.51(-0.69%)
Nov 24, 2021 73.30 73.49 72.83 73.18 1,403,873 +0.05(+0.06%)
Nov 23, 2021 72.68 73.52 72.56 73.13 1,680,451 +0.55(+0.76%)
Nov 22, 2021 71.97 73.32 71.68 72.58 2,056,080 +0.50(+0.69%)
Nov 19, 2021 71.81 72.45 71.74 72.08 1,993,170 +0.34(+0.48%)
Nov 18, 2021 71.40 71.84 70.59 71.74 1,883,569 +0.15(+0.21%)
Nov 17, 2021 71.48 71.73 70.99 71.59 1,734,038 -0.02(-0.03%)
Nov 16, 2021 72.12 72.48 71.59 71.61 1,286,357 -0.44(-0.61%)
Nov 15, 2021 71.07 72.08 70.84 72.05 2,055,844 +1.48(+2.10%)
Nov 12, 2021 70.98 70.98 70.45 70.56 3,702,236 -0.39(-0.55%)
Nov 11, 2021 71.05 71.23 70.42 70.96 1,713,076 -0.35(-0.49%)
Nov 10, 2021 71.34 71.31 2,564,242 +0.12(+0.17%)
Nov 09, 2021 70.70 71.36 70.63 71.19 1,845,852 +0.71(+1.01%)
Nov 08, 2021 71.34 71.39 70.20 70.47 2,644,533 -1.06(-1.48%)
Nov 05, 2021 70.69 72.06 70.69 71.53 3,992,486 +1.77(+2.53%)
Nov 04, 2021 70.31 70.70 69.07 69.77 2,326,685 -0.64(-0.91%)
Nov 03, 2021 69.66 70.62 69.46 70.41 2,376,623 +0.49(+0.71%)
Nov 02, 2021 69.69 70.15 68.96 69.91 2,160,958 +0.30(+0.43%)
Nov 01, 2021 68.96 70.13 69.15 69.61 1,814,759 +0.65(+0.94%)
Oct 29, 2021 69.78 70.05 68.75 68.96 2,706,822 -0.81(-1.17%)
Oct 28, 2021 69.62 69.97 69.37 69.78 1,443,172 +0.27(+0.39%)
Oct 27, 2021 70.09 70.08 69.26 69.50 1,729,402 -0.27(-0.38%)
Oct 26, 2021 69.40 69.77 1,777,336 +0.37(+0.53%)
Oct 25, 2021 69.42 69.77 69.06 69.40 1,790,360 -0.19(-0.28%)
Oct 22, 2021 69.27 69.81 69.16 69.59 1,365,471 +0.59(+0.86%)
Oct 21, 2021 69.17 69.36 68.64 69.00 1,661,393 -0.06(-0.09%)
Oct 20, 2021 67.68 69.16 67.54 69.06 2,403,931 +1.63(+2.41%)
Oct 19, 2021 67.09 67.46 66.67 67.44 2,171,943 +0.77(+1.15%)
Oct 18, 2021 66.75 67.06 65.90 66.67 6,748,307 -1.45(-2.12%)
Oct 15, 2021 69.15 69.28 67.93 68.11 18,129,784 -1.10(-1.59%)
Oct 14, 2021 69.52 69.89 69.14 69.21 4,213,797 -0.35(-0.50%)
Oct 13, 2021 69.13 69.86 68.96 69.56 3,945,667 +0.33(+0.48%)
Oct 12, 2021 67.63 69.59 67.45 69.23 4,760,786 +1.62(+2.39%)
Oct 11, 2021 69.22 70.02 67.60 67.61 8,490,476 +0.41(+0.61%)
Oct 08, 2021 67.88 67.98 67.14 67.20 1,955,434 -0.83(-1.22%)
Oct 07, 2021 68.32 68.87 67.88 68.03 1,776,182 -0.21(-0.31%)
Oct 06, 2021 66.70 68.29 66.49 68.24 2,947,615 +1.44(+2.15%)
Oct 05, 2021 67.04 67.22 66.50 66.81 2,362,144 -0.16(-0.25%)
Oct 04, 2021 65.44 67.21 65.41 66.97 2,351,251 +1.48(+2.26%)
Oct 01, 2021 67.03 67.03 65.43 65.49 2,446,182 -0.91(-1.36%)
Sep 30, 2021 67.12 67.38 66.42 66.39 3,008,910 -0.79(-1.17%)
Sep 29, 2021 65.93 67.71 65.93 67.18 1,639,269 +1.18(+1.79%)
Sep 28, 2021 66.52 66.68 65.73 66.00 2,469,640 -0.34(-0.51%)
Sep 27, 2021 67.03 67.84 66.28 66.34 2,045,938 -0.43(-0.64%)
Sep 24, 2021 66.74 67.41 66.68 66.77 1,896,534 -0.10(-0.15%)
Sep 23, 2021 66.95 67.58 66.76 66.87 1,756,307 -0.13(-0.19%)
Sep 22, 2021 67.00 67.41 66.46 67.00 2,039,909 +0.18(+0.27%)
Sep 21, 2021 67.00 67.69 66.73 66.81 1,717,038 -0.24(-0.35%)
Sep 20, 2021 66.85 68.02 66.59 67.05 2,999,263 +0.22(+0.33%)
Sep 17, 2021 66.87 67.63 66.70 66.83 7,953,436 -0.54(-0.80%)
Sep 16, 2021 67.76 68.13 67.31 67.37 2,164,715 -0.30(-0.45%)
Sep 15, 2021 67.66 68.48 67.55 67.67 3,024,866 -0.18(-0.27%)
Sep 14, 2021 68.31 68.48 67.64 67.86 2,239,554 -0.20(-0.30%)
Sep 13, 2021 68.92 69.27 67.87 68.06 2,641,733 -0.26(-0.37%)
Sep 10, 2021 69.59 69.76 68.29 68.31 2,349,316 -1.55(-2.21%)
Sep 09, 2021 70.24 70.37 69.79 69.86 2,105,417 -0.49(-0.70%)
Sep 08, 2021 68.56 70.47 68.39 70.35 2,654,163 +1.87(+2.72%)
Sep 07, 2021 69.81 69.93 68.43 68.49 1,999,615 -1.30(-1.86%)
Sep 03, 2021 70.55 70.60 69.77 69.79 2,129,826 -0.76(-1.08%)
Sep 02, 2021 70.12 70.55 70.08 70.55 1,621,833 +0.63(+0.90%)
Sep 01, 2021 69.06 70.11 69.02 69.91 3,098,984 +0.91(+1.31%)
Aug 31, 2021 69.20 69.61 68.82 69.01 3,536,351 -0.23(-0.33%)
Aug 30, 2021 69.26 69.54 69.06 69.24 2,119,021 +0.05(+0.08%)
Aug 27, 2021 68.91 69.23 68.68 69.18 1,692,153 +0.38(+0.56%)
Aug 26, 2021 68.60 68.93 68.29 68.80 1,741,233 -0.05(-0.07%)
Aug 25, 2021 68.55 69.08 68.11 68.84 1,830,533 +0.23(+0.33%)
Aug 24, 2021 69.26 69.28 68.35 68.62 1,722,451 -0.70(-1.02%)
Aug 23, 2021 70.38 70.38 69.16 69.32 1,810,095 -1.06(-1.51%)
Aug 20, 2021 69.99 70.66 69.58 70.38 2,005,177 +0.24(+0.34%)
Aug 19, 2021 70.21 70.95 70.02 70.14 1,704,017 +0.08(+0.12%)
Aug 18, 2021 70.65 70.77 69.75 70.06 1,869,859 -0.59(-0.83%)
Aug 17, 2021 70.84 70.95 69.84 70.65 1,899,907 -0.22(-0.30%)
Aug 16, 2021 70.56 71.32 70.29 70.86 2,294,244 +0.46(+0.66%)
Aug 13, 2021 70.03 70.64 69.79 70.40 1,599,735 +0.44(+0.63%)
Aug 12, 2021 69.98 70.50 69.76 69.96 2,637,668 +0.12(+0.17%)
Aug 11, 2021 69.31 70.03 69.25 69.84 1,680,916 +0.65(+0.94%)
Aug 10, 2021 69.00 69.51 68.59 69.19 2,140,674 +0.30(+0.43%)
Aug 09, 2021 68.63 68.91 68.24 68.89 1,530,816 +0.50(+0.73%)
Aug 06, 2021 68.19 69.10 67.34 68.39 2,449,505 +0.18(+0.27%)
Aug 05, 2021 67.66 68.21 67.18 68.21 1,921,448 +0.41(+0.60%)
Aug 04, 2021 67.48 67.86 66.95 67.80 2,057,247 +0.02(+0.03%)
Aug 03, 2021 67.47 68.33 67.19 67.78 1,590,041 +0.32(+0.47%)
Aug 02, 2021 66.99 67.71 66.96 67.47 1,651,548 +0.66(+0.99%)
Jul 30, 2021 67.63 68.21 66.52 66.80 4,808,224 -0.68(-1.01%)
Jul 29, 2021 67.53 67.74 67.05 67.48 1,525,517 -0.06(-0.09%)
Jul 28, 2021 68.38 68.46 67.02 67.55 1,681,529 -0.85(-1.24%)
Jul 27, 2021 66.89 68.55 66.50 68.40 1,794,951 +1.42(+2.12%)
Jul 26, 2021 67.23 67.47 66.68 66.98 1,631,713 -0.20(-0.30%)
Jul 23, 2021 66.32 67.20 66.20 67.18 1,549,417 +1.03(+1.56%)
Jul 22, 2021 65.97 66.35 65.60 66.14 1,937,183 +0.24(+0.36%)
Jul 21, 2021 66.66 66.95 65.84 65.91 1,768,289 -0.72(-1.07%)
Jul 20, 2021 65.77 67.58 65.76 66.62 3,404,516 -0.18(-0.27%)
Jul 19, 2021 67.86 68.51 66.04 66.80 2,705,804 -1.05(-1.55%)
Jul 16, 2021 67.47 68.15 67.24 67.85 2,319,292 +0.52(+0.77%)
Jul 15, 2021 66.27 67.36 66.12 67.34 2,358,239 +1.06(+1.60%)
Jul 14, 2021 65.62 66.49 65.27 66.28 2,436,653 +0.51(+0.77%)
Jul 13, 2021 66.36 66.60 65.65 65.77 2,200,135 -0.66(-1.00%)
Jul 12, 2021 66.32 66.70 65.97 66.43 1,274,613 +0.05(+0.08%)
Jul 09, 2021 66.65 66.86 65.90 66.38 2,133,711 -0.05(-0.08%)
Jul 08, 2021 66.42 67.15 66.14 66.43 2,700,183 +0.02(+0.03%)
Jul 07, 2021 65.86 66.42 65.56 66.42 1,993,405 +0.36(+0.55%)
Jul 06, 2021 65.55 66.09 64.82 66.05 2,143,140 +0.43(+0.65%)
Jul 02, 2021 65.71 65.80 65.38 65.63 1,233,507 -0.06(-0.10%)
Jul 01, 2021 65.08 65.86 64.45 65.69 2,536,969 +0.74(+1.14%)
Jun 30, 2021 65.29 65.43 64.79 64.95 2,507,192 -0.30(-0.46%)
Jun 29, 2021 66.56 66.72 65.07 65.25 2,817,077 -1.60(-2.40%)
Jun 28, 2021 66.89 67.31 66.64 66.85 2,523,569 -0.05(-0.07%)
Jun 25, 2021 66.44 66.97 66.35 66.89 2,292,727 +0.40(+0.60%)
Jun 24, 2021 66.52 66.67 66.16 66.50 1,778,955 -0.04(-0.05%)
Jun 23, 2021 67.31 67.46 66.14 66.53 2,395,148 -0.90(-1.33%)
Jun 22, 2021 67.98 68.26 67.37 67.43 2,468,136 -0.66(-0.97%)
Jun 21, 2021 67.57 68.23 67.38 68.09 2,881,323 +0.63(+0.94%)
Jun 18, 2021 68.87 68.87 67.36 67.46 4,230,863 -1.62(-2.35%)
Jun 17, 2021 69.08 69.43 68.81 69.08 2,935,101 +0.05(+0.08%)
Jun 16, 2021 69.88 70.28 68.95 69.02 3,235,621 -1.39(-1.97%)
Jun 15, 2021 70.41 71.08 70.00 70.41 2,198,754 +0.00(+0.00%)
Jun 14, 2021 69.90 70.48 69.68 70.41 1,602,841 +0.47(+0.67%)
Jun 11, 2021 69.73 70.03 69.44 69.94 1,433,190 +0.17(+0.25%)
Jun 10, 2021 69.62 69.96 69.36 69.77 1,344,351 +0.14(+0.21%)
Jun 09, 2021 69.31 69.68 69.10 69.62 1,367,882 +0.53(+0.77%)
Jun 08, 2021 69.96 70.08 69.01 69.09 1,653,688 -0.92(-1.32%)
Jun 07, 2021 70.10 70.23 69.86 70.01 1,061,218 +0.06(+0.09%)
Jun 04, 2021 70.23 70.44 69.93 69.95 1,566,889 -0.02(-0.03%)
Jun 03, 2021 69.38 70.13 69.24 69.96 3,618,632 +0.43(+0.61%)
Jun 02, 2021 69.29 70.14 69.08 69.54 2,958,180 +0.33(+0.47%)
Jun 01, 2021 70.15 70.17 69.19 69.21 1,927,668 -0.73(-1.05%)
May 28, 2021 69.90 70.17 69.71 69.95 1,798,881 +0.33(+0.48%)
May 27, 2021 70.64 70.70 69.29 69.61 3,165,731 -1.02(-1.45%)
May 26, 2021 70.33 70.84 70.24 70.64 1,618,967 +0.17(+0.24%)
May 25, 2021 70.89 71.02 69.99 70.46 1,204,383 -0.52(-0.73%)
May 24, 2021 71.69 71.86 70.92 70.98 1,484,507 -0.53(-0.73%)
May 21, 2021 71.07 71.61 70.95 71.50 3,611,336 +0.49(+0.69%)
May 20, 2021 70.75 71.85 70.75 71.02 1,999,669 +0.40(+0.56%)
May 19, 2021 70.35 70.69 69.84 70.62 3,074,878 +0.22(+0.31%)
May 18, 2021 70.53 70.73 69.95 70.40 2,588,524 -0.19(-0.28%)
May 17, 2021 70.91 71.65 70.59 70.59 3,060,030 -0.22(-0.30%)
May 14, 2021 71.38 71.82 70.72 70.81 1,712,531 -0.28(-0.39%)
May 13, 2021 69.61 71.57 69.61 71.09 2,303,799 +1.24(+1.77%)
May 12, 2021 71.28 71.32 69.72 69.85 2,291,187 -1.29(-1.81%)
May 11, 2021 72.04 72.04 70.44 71.14 2,179,951 -0.46(-0.64%)
May 10, 2021 70.30 72.12 70.30 71.60 2,666,614 +1.58(+2.25%)
May 07, 2021 70.05 71.85 70.02 70.02 2,962,591 +0.21(+0.30%)
May 06, 2021 69.22 69.93 68.66 69.81 1,999,874 +0.87(+1.26%)
May 05, 2021 69.04 70.24 68.23 68.94 2,151,571 -1.10(-1.57%)
May 04, 2021 69.87 70.50 69.55 70.05 1,701,953 +0.33(+0.48%)
May 03, 2021 69.49 70.54 69.36 69.72 1,692,377 +0.30(+0.44%)
Apr 30, 2021 69.09 69.43 68.37 69.41 2,188,000 +0.63(+0.91%)
Apr 29, 2021 68.22 69.03 68.22 68.78 3,555,478 +0.45(+0.66%)
Apr 28, 2021 68.61 68.76 67.99 68.33 1,532,759 +0.02(+0.03%)
Apr 27, 2021 68.95 68.99 68.25 68.32 1,776,542 -0.61(-0.88%)
Apr 26, 2021 69.45 69.61 68.73 68.93 1,725,230 -0.52(-0.75%)
Apr 23, 2021 70.03 70.19 69.39 69.45 1,505,024 -0.59(-0.84%)
Apr 22, 2021 70.10 70.33 69.69 70.04 1,662,625 -0.22(-0.32%)
Apr 21, 2021 71.28 71.51 70.18 70.26 2,075,327 -0.89(-1.25%)
Apr 20, 2021 70.39 71.55 70.25 71.15 2,888,406 +0.90(+1.28%)
Apr 19, 2021 70.37 70.45 69.62 70.25 1,914,494 +0.13(+0.18%)
Apr 16, 2021 69.46 70.37 69.38 70.13 2,486,663 +0.91(+1.32%)
Apr 15, 2021 68.11 69.26 68.11 69.21 3,356,029 +0.92(+1.35%)
Apr 14, 2021 67.76 68.31 67.54 68.29 1,570,937 +0.26(+0.38%)
Apr 13, 2021 67.26 68.20 67.09 68.03 2,068,882 +0.49(+0.73%)
Apr 12, 2021 67.56 68.15 67.36 67.54 1,622,330 +0.13(+0.20%)
Apr 09, 2021 67.25 67.79 67.25 67.40 1,874,170 +0.04(+0.07%)
Apr 08, 2021 67.83 67.89 67.28 67.36 2,069,316 -0.17(-0.25%)
Apr 07, 2021 67.93 68.21 67.20 67.53 1,659,287 -0.34(-0.50%)
Apr 06, 2021 67.24 67.87 67.03 67.87 1,399,708 +0.37(+0.54%)
Apr 05, 2021 66.71 67.73 66.68 67.50 2,027,568 +0.89(+1.33%)
Apr 01, 2021 66.81 67.02 66.19 66.61 2,273,205 -0.46(-0.68%)
Mar 31, 2021 66.46 67.20 66.44 67.07 3,909,876 +0.38(+0.56%)
Mar 30, 2021 67.47 67.50 66.30 66.69 1,778,659 -0.96(-1.42%)
Mar 29, 2021 66.75 68.19 66.58 67.65 1,923,267 +0.91(+1.36%)
Mar 26, 2021 66.26 66.80 65.86 66.75 1,839,151 +0.15(+0.23%)
Mar 25, 2021 66.29 67.02 65.77 66.60 2,274,528 +0.75(+1.14%)
Mar 24, 2021 65.24 66.30 65.06 65.84 2,285,262 +0.17(+0.26%)
Mar 23, 2021 64.51 65.82 64.46 65.67 3,708,405 +1.07(+1.65%)
Mar 22, 2021 64.39 64.78 64.02 64.60 3,728,862 -0.22(-0.35%)
Mar 19, 2021 65.08 65.34 64.27 64.83 6,203,666 +0.07(+0.11%)
Mar 18, 2021 64.49 65.30 64.15 64.76 4,282,024 +0.39(+0.60%)
Mar 17, 2021 64.78 65.39 64.32 64.37 5,147,176 -0.26(-0.40%)
Mar 16, 2021 63.93 64.84 63.86 64.63 3,095,267 +0.23(+0.36%)
Mar 15, 2021 63.90 64.76 63.87 64.40 3,554,739 +0.79(+1.24%)
Mar 12, 2021 63.11 63.99 62.93 63.61 3,230,309 +1.00(+1.60%)
Mar 11, 2021 62.70 63.27 62.38 62.60 4,008,367 -0.49(-0.78%)
Mar 10, 2021 62.61 63.68 62.26 63.10 3,645,193 +0.61(+0.98%)
Mar 09, 2021 61.96 62.74 61.74 62.49 4,358,335 +0.17(+0.27%)
Mar 08, 2021 61.71 62.80 61.27 62.32 3,334,819 +1.08(+1.76%)
Mar 05, 2021 60.40 61.57 59.92 61.24 4,129,420 +1.20(+2.00%)
Mar 04, 2021 60.52 61.90 59.89 60.04 3,174,794 -0.42(-0.70%)
Mar 03, 2021 59.92 60.63 59.54 60.46 2,229,704 +0.31(+0.52%)
Mar 02, 2021 60.19 60.66 59.46 60.15 2,513,043 +0.04(+0.06%)
Mar 01, 2021 59.30 60.61 59.23 60.11 4,934,200 +1.25(+2.12%)
Feb 26, 2021 60.25 60.63 58.79 58.87 4,541,838 -1.34(-2.23%)
Feb 25, 2021 59.81 60.39 59.73 60.21 2,453,835 +0.45(+0.75%)
Feb 24, 2021 60.74 60.88 59.71 59.76 3,724,337 -0.91(-1.51%)
Feb 23, 2021 61.48 61.60 60.35 60.68 3,743,605 -0.27(-0.44%)
Feb 22, 2021 60.75 61.04 59.74 60.95 4,390,613 -0.19(-0.31%)
Feb 19, 2021 62.25 62.45 60.92 61.13 4,861,022 -1.65(-2.63%)
Feb 18, 2021 62.77 63.17 62.60 62.78 3,392,471 -0.13(-0.20%)
Feb 17, 2021 62.91 63.23 62.49 62.91 1,850,758 +0.10(+0.16%)
Feb 16, 2021 63.00 63.21 62.23 62.81 2,525,308 -0.21(-0.33%)
Feb 12, 2021 63.74 63.94 62.70 63.02 1,799,108 -0.67(-1.06%)
Feb 11, 2021 64.13 64.23 63.55 63.70 2,020,572 -0.43(-0.68%)
Feb 10, 2021 63.68 64.14 63.31 64.13 1,590,726 +0.85(+1.35%)
Feb 09, 2021 63.43 63.54 62.50 63.28 1,632,185 +0.06(+0.10%)
Feb 08, 2021 63.66 63.82 63.00 63.22 2,049,457 -0.20(-0.31%)
Feb 05, 2021 62.99 63.72 62.63 63.41 1,851,764 +0.81(+1.29%)
Feb 04, 2021 62.61 62.97 62.11 62.61 2,695,865 +0.07(+0.11%)
Feb 03, 2021 62.10 62.84 62.08 62.53 1,992,602 +0.22(+0.36%)
Feb 02, 2021 62.88 63.89 62.26 62.31 2,463,750 -0.43(-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.