Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 86.84 87.81 86.62 86.84 2,260,955 -0.05(-0.05%)
Mar 30, 2022 85.89 86.90 85.49 86.88 1,474,453 +1.11(+1.29%)
Mar 29, 2022 85.38 85.93 84.85 85.77 1,400,099 +0.43(+0.51%)
Mar 28, 2022 85.14 85.41 84.15 85.34 1,292,156 +0.34(+0.40%)
Mar 25, 2022 84.09 85.25 83.92 85.00 1,708,655 +1.16(+1.39%)
Mar 24, 2022 82.97 83.86 82.40 83.84 1,595,009 +1.35(+1.63%)
Mar 23, 2022 82.09 83.02 81.31 82.49 1,379,359 +0.60(+0.73%)
Mar 22, 2022 82.39 82.42 81.12 81.89 1,575,803 -0.26(-0.31%)
Mar 21, 2022 81.81 82.91 81.76 82.15 1,360,298 +0.80(+0.98%)
Mar 18, 2022 82.50 82.54 80.80 81.35 3,740,783 -1.20(-1.46%)
Mar 17, 2022 82.33 83.04 81.70 82.55 2,086,687 +0.34(+0.41%)
Mar 16, 2022 82.67 82.86 81.10 82.21 1,800,752 -0.70(-0.84%)
Mar 15, 2022 82.94 83.29 82.31 82.91 1,684,766 +0.81(+0.98%)
Mar 14, 2022 82.58 82.89 81.44 82.10 1,573,725 +0.17(+0.20%)
Mar 11, 2022 81.91 83.11 81.77 81.94 1,532,839 -0.12(-0.15%)
Mar 10, 2022 80.76 82.27 80.73 82.06 1,475,131 +1.00(+1.23%)
Mar 09, 2022 82.11 82.39 80.86 81.06 1,661,899 -0.34(-0.42%)
Mar 08, 2022 82.96 83.44 81.39 81.40 1,684,881 -1.27(-1.54%)
Mar 07, 2022 82.47 82.80 81.33 82.67 1,972,524 +0.24(+0.29%)
Mar 04, 2022 80.71 82.45 80.56 82.43 1,912,721 +1.46(+1.80%)
Mar 03, 2022 79.79 81.09 79.77 80.98 1,852,289 +1.27(+1.59%)
Mar 02, 2022 78.43 80.32 78.43 79.71 1,884,868 +1.40(+1.79%)
Mar 01, 2022 79.10 79.92 77.32 78.31 2,313,901 -0.36(-0.45%)
Feb 28, 2022 78.04 78.99 77.87 78.66 2,659,780 -0.16(-0.20%)
Feb 25, 2022 77.30 79.18 77.88 78.82 2,054,119 +2.41(+3.16%)
Feb 24, 2022 77.00 77.41 74.79 76.41 2,703,205 -1.00(-1.29%)
Feb 23, 2022 77.97 78.35 77.30 77.41 2,602,261 -0.32(-0.41%)
Feb 22, 2022 77.70 78.22 76.39 77.73 2,597,579 +0.13(+0.17%)
Feb 18, 2022 77.60 0 +2.90(+3.88%)
Feb 17, 2022 74.54 75.11 73.74 74.70 2,114,168 +0.34(+0.46%)
Feb 16, 2022 74.52 74.81 73.48 74.36 2,689,597 -0.26(-0.34%)
Feb 15, 2022 75.78 76.02 74.22 74.62 1,383,322 -0.80(-1.06%)
Feb 14, 2022 76.64 76.95 74.59 75.42 2,092,741 -1.13(-1.47%)
Feb 11, 2022 76.51 77.16 76.08 76.54 1,839,717 +0.21(+0.27%)
Feb 10, 2022 77.81 78.06 76.15 76.34 1,752,620 -2.13(-2.72%)
Feb 09, 2022 78.92 79.20 78.31 78.47 1,609,040 -0.04(-0.05%)
Feb 08, 2022 78.90 79.13 78.30 78.51 1,763,933 -0.16(-0.21%)
Feb 07, 2022 78.32 78.95 77.57 78.67 1,936,340 +0.46(+0.59%)
Feb 04, 2022 78.32 79.02 77.46 78.21 2,838,774 -0.82(-1.03%)
Feb 03, 2022 79.02 79.02 1,522,073 -0.15(-0.18%)
Feb 02, 2022 77.86 79.25 77.70 79.17 1,979,669 +1.00(+1.28%)
Feb 01, 2022 78.82 79.22 77.33 78.17 2,579,552 -0.36(-0.46%)
Jan 31, 2022 77.22 78.62 78.53 6,114,965 +1.65(+2.15%)
Jan 28, 2022 75.18 76.96 74.67 76.88 2,769,263 +1.70(+2.26%)
Jan 27, 2022 74.63 75.79 74.40 75.18 3,182,179 +1.25(+1.70%)
Jan 26, 2022 74.32 74.90 73.38 73.93 4,725,876 -0.39(-0.53%)
Jan 25, 2022 73.89 75.13 73.86 74.32 3,351,319 -0.16(-0.22%)
Jan 24, 2022 74.95 75.71 72.78 74.48 4,240,502 -0.61(-0.81%)
Jan 21, 2022 75.07 76.05 74.75 75.09 4,647,695 +0.56(+0.76%)
Jan 20, 2022 74.38 75.22 73.97 74.53 3,001,744 -0.10(-0.13%)
Jan 19, 2022 74.58 75.38 74.12 74.63 2,175,574 +0.15(+0.20%)
Jan 18, 2022 75.23 75.35 73.90 74.48 3,592,206 -1.39(-1.83%)
Jan 14, 2022 75.87 0 -0.38(-0.50%)
Jan 13, 2022 75.53 76.54 75.25 76.25 1,744,439 +0.68(+0.90%)
Jan 12, 2022 75.09 75.64 74.79 75.57 2,363,868 +0.11(+0.14%)
Jan 11, 2022 76.99 77.30 74.58 75.46 3,264,120 -1.55(-2.02%)
Jan 10, 2022 77.90 78.29 76.75 77.02 4,260,787 -0.81(-1.04%)
Jan 07, 2022 77.23 78.19 76.76 77.83 4,103,078 +0.27(+0.35%)
Jan 06, 2022 78.17 78.25 77.13 77.55 4,229,055 -0.16(-0.21%)
Jan 05, 2022 77.22 78.35 77.18 77.72 3,955,123 +0.53(+0.68%)
Jan 04, 2022 77.09 78.05 76.94 77.19 3,131,331 -0.15(-0.19%)
Jan 03, 2022 77.53 77.61 76.33 77.33 1,596,730 -0.17(-0.22%)
Dec 31, 2021 77.25 77.76 76.92 77.51 1,153,652 +0.13(+0.16%)
Dec 30, 2021 77.42 77.57 76.91 77.38 1,537,250 +0.07(+0.09%)
Dec 29, 2021 76.83 77.38 76.55 77.31 1,478,689 +0.64(+0.83%)
Dec 28, 2021 76.06 76.68 75.95 76.67 865,904 +0.61(+0.80%)
Dec 27, 2021 75.90 76.24 75.68 76.06 1,072,435 -0.04(-0.05%)
Dec 23, 2021 76.39 76.62 75.98 76.10 1,445,925 -0.07(-0.10%)
Dec 22, 2021 75.72 76.25 75.53 76.17 5,216,440 +0.44(+0.58%)
Dec 21, 2021 76.73 76.88 75.45 75.74 1,506,094 -0.61(-0.80%)
Dec 20, 2021 75.61 76.54 75.09 76.34 1,752,953 +0.20(+0.26%)
Dec 17, 2021 77.00 77.33 75.99 76.14 5,268,352 -0.79(-1.03%)
Dec 16, 2021 76.54 77.42 75.96 76.94 2,126,799 +0.15(+0.20%)
Dec 15, 2021 75.61 76.90 75.50 76.78 2,866,056 +1.23(+1.62%)
Dec 14, 2021 75.94 76.25 75.32 75.55 1,686,614 -0.27(-0.36%)
Dec 13, 2021 74.96 76.29 74.85 75.83 4,365,163 +0.78(+1.04%)
Dec 10, 2021 74.42 75.19 74.09 75.05 1,679,998 +0.84(+1.14%)
Dec 09, 2021 74.21 74.43 73.08 74.20 5,142,506 +0.14(+0.18%)
Dec 08, 2021 74.26 74.69 73.62 74.06 1,584,471 -0.03(-0.04%)
Dec 07, 2021 73.64 74.23 73.34 74.09 2,269,476 +0.19(+0.26%)
Dec 06, 2021 73.58 74.53 73.43 73.90 3,129,349 +0.74(+1.02%)
Dec 03, 2021 71.81 73.18 71.50 73.16 2,882,700 +1.67(+2.34%)
Dec 02, 2021 71.17 72.11 71.01 71.48 2,014,694 +0.68(+0.96%)
Dec 01, 2021 70.86 72.28 70.40 70.80 1,954,174 +0.27(+0.39%)
Nov 30, 2021 72.36 72.60 70.53 70.53 5,756,046 -2.46(-3.37%)
Nov 29, 2021 71.79 73.13 71.42 72.99 3,373,646 +1.53(+2.14%)
Nov 26, 2021 71.62 72.57 71.42 71.47 1,472,173 -0.50(-0.69%)
Nov 24, 2021 72.08 72.27 71.62 71.97 1,427,508 +0.05(+0.06%)
Nov 23, 2021 71.48 72.30 71.36 71.92 1,708,742 +0.55(+0.76%)
Nov 22, 2021 70.78 72.10 70.49 71.38 2,090,695 +0.49(+0.69%)
Nov 19, 2021 70.62 71.25 70.55 70.88 2,026,727 +0.34(+0.48%)
Nov 18, 2021 70.22 70.65 69.42 70.55 1,915,280 +0.15(+0.21%)
Nov 17, 2021 70.29 70.54 69.81 70.40 1,763,232 -0.02(-0.03%)
Nov 16, 2021 70.93 71.28 70.40 70.42 1,308,014 -0.43(-0.61%)
Nov 15, 2021 69.89 70.89 69.67 70.85 2,090,455 +1.46(+2.10%)
Nov 12, 2021 69.81 69.81 69.28 69.40 3,764,566 -0.39(-0.55%)
Nov 11, 2021 69.87 70.05 69.25 69.78 1,741,917 -0.34(-0.49%)
Nov 10, 2021 70.16 70.12 2,607,412 +0.12(+0.17%)
Nov 09, 2021 69.53 70.18 69.46 70.01 1,876,928 +0.70(+1.01%)
Nov 08, 2021 70.16 70.21 69.04 69.31 2,689,055 -1.04(-1.48%)
Nov 05, 2021 69.52 70.87 69.52 70.35 4,059,702 +1.74(+2.53%)
Nov 04, 2021 69.14 69.53 67.93 68.61 2,365,856 -0.63(-0.91%)
Nov 03, 2021 68.51 69.45 68.31 69.24 2,416,635 +0.49(+0.71%)
Nov 02, 2021 68.53 68.99 67.82 68.76 2,197,339 +0.30(+0.43%)
Nov 01, 2021 67.82 68.96 68.01 68.46 1,845,312 +0.64(+0.94%)
Oct 29, 2021 68.62 68.89 67.61 67.82 2,752,393 -0.80(-1.17%)
Oct 28, 2021 68.47 68.82 68.22 68.62 1,467,469 +0.27(+0.39%)
Oct 27, 2021 68.93 68.92 68.11 68.35 1,758,517 -0.26(-0.38%)
Oct 26, 2021 68.25 68.61 1,807,258 +0.36(+0.53%)
Oct 25, 2021 68.27 68.61 67.91 68.25 1,820,502 -0.19(-0.28%)
Oct 22, 2021 68.12 68.66 68.02 68.44 1,388,460 +0.58(+0.86%)
Oct 21, 2021 68.03 68.21 67.50 67.86 1,689,364 -0.06(-0.09%)
Oct 20, 2021 66.56 68.01 66.42 67.92 2,444,403 +1.60(+2.41%)
Oct 19, 2021 65.98 66.34 65.56 66.32 2,208,509 +0.76(+1.15%)
Oct 18, 2021 65.65 65.95 64.81 65.56 6,861,919 -1.42(-2.12%)
Oct 15, 2021 68.00 68.13 66.81 66.99 18,435,010 -1.08(-1.59%)
Oct 14, 2021 68.37 68.73 67.99 68.06 4,284,739 -0.34(-0.50%)
Oct 13, 2021 67.98 68.70 67.82 68.41 4,012,095 +0.32(+0.48%)
Oct 12, 2021 66.51 68.44 66.34 68.08 4,840,937 +1.59(+2.39%)
Oct 11, 2021 68.07 68.86 66.48 66.49 8,633,419 +0.40(+0.61%)
Oct 08, 2021 66.76 66.85 66.03 66.09 1,988,355 -0.82(-1.22%)
Oct 07, 2021 67.19 67.73 66.76 66.90 1,806,085 -0.21(-0.31%)
Oct 06, 2021 65.59 67.16 65.39 67.11 2,997,240 +1.41(+2.15%)
Oct 05, 2021 65.93 66.10 65.40 65.70 2,401,912 -0.16(-0.25%)
Oct 04, 2021 64.36 66.09 64.33 65.86 2,390,836 +1.46(+2.26%)
Oct 01, 2021 65.92 65.92 64.35 64.40 2,487,365 -0.89(-1.36%)
Sep 30, 2021 66.00 66.27 65.32 65.29 3,059,567 -0.77(-1.17%)
Sep 29, 2021 64.84 66.59 64.84 66.07 1,666,867 +1.16(+1.79%)
Sep 28, 2021 65.42 65.57 64.64 64.91 2,511,218 -0.33(-0.51%)
Sep 27, 2021 65.92 66.72 65.19 65.24 2,080,383 -0.42(-0.64%)
Sep 24, 2021 65.64 66.29 65.58 65.66 1,928,463 -0.10(-0.15%)
Sep 23, 2021 65.84 66.46 65.65 65.76 1,785,876 -0.13(-0.19%)
Sep 22, 2021 65.89 66.29 65.36 65.89 2,074,252 +0.18(+0.27%)
Sep 21, 2021 65.89 66.57 65.63 65.71 1,745,946 -0.23(-0.35%)
Sep 20, 2021 65.74 66.90 65.49 65.94 3,049,757 +0.22(+0.33%)
Sep 17, 2021 65.76 66.51 65.60 65.73 8,087,337 -0.53(-0.80%)
Sep 16, 2021 66.63 67.00 66.19 66.26 2,201,159 -0.30(-0.45%)
Sep 15, 2021 66.54 67.35 66.43 66.55 3,075,792 -0.18(-0.27%)
Sep 14, 2021 67.18 67.34 66.52 66.73 2,277,259 -0.20(-0.30%)
Sep 13, 2021 67.78 68.12 66.74 66.93 2,686,208 -0.25(-0.37%)
Sep 10, 2021 68.43 68.60 67.16 67.18 2,388,868 -1.52(-2.21%)
Sep 09, 2021 69.08 69.21 68.63 68.70 2,140,863 -0.49(-0.70%)
Sep 08, 2021 67.43 69.31 67.26 69.19 2,698,847 +1.83(+2.72%)
Sep 07, 2021 68.66 68.78 67.30 67.35 2,033,280 -1.28(-1.86%)
Sep 03, 2021 69.38 69.43 68.61 68.63 2,165,683 -0.75(-1.08%)
Sep 02, 2021 68.96 69.38 68.92 69.38 1,649,138 +0.62(+0.90%)
Sep 01, 2021 67.92 68.95 67.88 68.76 3,151,158 +0.89(+1.31%)
Aug 31, 2021 68.06 68.46 67.68 67.87 3,595,887 -0.22(-0.33%)
Aug 30, 2021 68.11 68.39 67.91 68.09 2,154,696 +0.05(+0.08%)
Aug 27, 2021 67.77 68.08 67.54 68.04 1,720,641 +0.38(+0.56%)
Aug 26, 2021 67.46 67.79 67.16 67.66 1,770,547 -0.04(-0.07%)
Aug 25, 2021 67.42 67.94 66.99 67.70 1,861,351 +0.22(+0.33%)
Aug 24, 2021 68.11 68.14 67.22 67.48 1,751,450 -0.69(-1.02%)
Aug 23, 2021 69.22 69.22 68.02 68.17 1,840,569 -1.04(-1.51%)
Aug 20, 2021 68.83 69.49 68.42 69.22 2,038,935 +0.23(+0.34%)
Aug 19, 2021 69.05 69.77 68.87 68.98 1,732,705 +0.08(+0.12%)
Aug 18, 2021 69.48 69.60 68.59 68.90 1,901,339 -0.58(-0.83%)
Aug 17, 2021 69.67 69.77 68.68 69.48 1,931,893 -0.21(-0.30%)
Aug 16, 2021 69.39 70.14 69.13 69.69 2,332,868 +0.45(+0.66%)
Aug 13, 2021 68.87 69.47 68.64 69.23 1,626,668 +0.44(+0.63%)
Aug 12, 2021 68.82 69.33 68.60 68.80 2,682,074 +0.12(+0.17%)
Aug 11, 2021 68.17 68.87 68.10 68.68 1,709,215 +0.64(+0.94%)
Aug 10, 2021 67.86 68.36 67.45 68.04 2,176,714 +0.29(+0.43%)
Aug 09, 2021 67.50 67.77 67.11 67.75 1,556,588 +0.49(+0.73%)
Aug 06, 2021 67.06 67.96 66.22 67.26 2,490,743 +0.18(+0.27%)
Aug 05, 2021 66.54 67.08 66.07 67.08 1,953,797 +0.40(+0.60%)
Aug 04, 2021 66.37 66.74 65.84 66.68 2,091,882 +0.02(+0.03%)
Aug 03, 2021 66.35 67.20 66.08 66.66 1,616,810 +0.31(+0.47%)
Aug 02, 2021 65.88 66.59 65.85 66.35 1,679,352 +0.65(+0.99%)
Jul 30, 2021 66.51 67.08 65.42 65.70 4,889,173 -0.67(-1.01%)
Jul 29, 2021 66.41 66.62 65.94 66.37 1,551,199 -0.06(-0.09%)
Jul 28, 2021 67.25 67.33 65.91 66.43 1,709,838 -0.84(-1.24%)
Jul 27, 2021 65.79 67.42 65.40 67.27 1,825,170 +1.40(+2.12%)
Jul 26, 2021 66.12 66.36 65.57 65.87 1,659,184 -0.20(-0.30%)
Jul 23, 2021 65.22 66.09 65.10 66.06 1,575,503 +1.02(+1.56%)
Jul 22, 2021 64.88 65.25 64.51 65.05 1,969,797 +0.23(+0.36%)
Jul 21, 2021 65.56 65.84 64.75 64.82 1,798,059 -0.70(-1.07%)
Jul 20, 2021 64.68 66.46 64.68 65.52 3,461,833 -0.18(-0.27%)
Jul 19, 2021 66.74 67.37 64.95 65.70 2,751,358 -1.03(-1.55%)
Jul 16, 2021 66.35 67.03 66.13 66.73 2,358,338 +0.51(+0.77%)
Jul 15, 2021 65.17 66.24 65.02 66.22 2,397,941 +1.04(+1.60%)
Jul 14, 2021 64.53 65.39 64.18 65.18 2,477,676 +0.50(+0.77%)
Jul 13, 2021 65.26 65.49 64.57 64.68 2,237,175 -0.65(-1.00%)
Jul 12, 2021 65.22 65.59 64.88 65.33 1,296,071 +0.05(+0.08%)
Jul 09, 2021 65.55 65.75 64.81 65.28 2,169,633 -0.05(-0.08%)
Jul 08, 2021 65.32 66.04 65.05 65.33 2,745,642 +0.02(+0.03%)
Jul 07, 2021 64.77 65.32 64.48 65.32 2,026,965 +0.36(+0.55%)
Jul 06, 2021 64.46 64.99 63.74 64.96 2,179,221 +0.42(+0.65%)
Jul 02, 2021 64.62 64.71 64.30 64.54 1,254,274 -0.06(-0.10%)
Jul 01, 2021 64.01 64.77 63.38 64.60 2,579,681 +0.73(+1.14%)
Jun 30, 2021 64.21 64.34 63.72 63.87 2,549,402 -0.29(-0.46%)
Jun 29, 2021 65.46 65.62 63.99 64.17 2,864,504 -1.58(-2.40%)
Jun 28, 2021 65.79 66.20 65.54 65.74 2,566,055 -0.04(-0.07%)
Jun 25, 2021 65.34 65.86 65.25 65.79 2,331,327 +0.39(+0.60%)
Jun 24, 2021 65.42 65.56 65.07 65.40 1,808,904 -0.04(-0.05%)
Jun 23, 2021 66.20 66.34 65.05 65.43 2,435,472 -0.88(-1.33%)
Jun 22, 2021 66.86 67.13 66.25 66.31 2,509,688 -0.65(-0.97%)
Jun 21, 2021 66.46 67.10 66.27 66.96 2,929,832 +0.62(+0.94%)
Jun 18, 2021 67.73 67.73 66.24 66.34 4,302,092 -1.59(-2.35%)
Jun 17, 2021 67.93 68.28 67.68 67.93 2,984,515 +0.05(+0.08%)
Jun 16, 2021 68.73 69.12 67.81 67.88 3,290,094 -1.36(-1.97%)
Jun 15, 2021 69.24 69.90 68.84 69.24 2,235,771 +0.00(+0.00%)
Jun 14, 2021 68.74 69.31 68.53 69.24 1,629,825 +0.46(+0.67%)
Jun 11, 2021 68.58 68.87 68.29 68.78 1,457,318 +0.17(+0.25%)
Jun 10, 2021 68.47 68.80 68.21 68.61 1,366,984 +0.14(+0.21%)
Jun 09, 2021 68.17 68.52 67.96 68.47 1,390,911 +0.53(+0.77%)
Jun 08, 2021 68.81 68.92 67.87 67.94 1,681,528 -0.91(-1.32%)
Jun 07, 2021 68.94 69.06 68.70 68.85 1,079,085 +0.06(+0.09%)
Jun 04, 2021 69.06 69.27 68.77 68.79 1,593,268 -0.02(-0.03%)
Jun 03, 2021 68.23 68.97 68.09 68.81 3,679,553 +0.42(+0.61%)
Jun 02, 2021 68.14 68.98 67.93 68.39 3,007,983 +0.32(+0.47%)
Jun 01, 2021 68.98 69.01 68.04 68.07 1,960,121 -0.72(-1.05%)
May 28, 2021 68.74 69.01 68.56 68.79 1,829,166 +0.33(+0.48%)
May 27, 2021 69.47 69.53 68.14 68.46 3,219,027 -1.01(-1.45%)
May 26, 2021 69.16 69.67 69.07 69.47 1,646,224 +0.17(+0.24%)
May 25, 2021 69.71 69.85 68.83 69.30 1,224,660 -0.51(-0.73%)
May 24, 2021 70.51 70.67 69.75 69.80 1,509,500 -0.52(-0.73%)
May 21, 2021 69.89 70.43 69.78 70.32 3,672,134 +0.48(+0.69%)
May 20, 2021 69.58 70.66 69.58 69.84 2,033,335 +0.39(+0.56%)
May 19, 2021 69.19 69.52 68.68 69.45 3,126,645 +0.21(+0.31%)
May 18, 2021 69.36 69.55 68.79 69.23 2,632,103 -0.19(-0.28%)
May 17, 2021 69.73 70.46 69.42 69.43 3,111,547 -0.21(-0.30%)
May 14, 2021 70.20 70.63 69.55 69.64 1,741,362 -0.27(-0.39%)
May 13, 2021 68.46 70.39 68.46 69.91 2,342,584 +1.22(+1.77%)
May 12, 2021 70.10 70.14 68.57 68.69 2,329,761 -1.27(-1.81%)
May 11, 2021 70.85 70.85 69.28 69.96 2,216,651 -0.45(-0.64%)
May 10, 2021 69.13 70.92 69.13 70.41 2,711,508 +1.55(+2.25%)
May 07, 2021 68.89 70.66 68.86 68.86 3,012,468 +0.20(+0.30%)
May 06, 2021 68.08 68.77 67.52 68.66 2,033,543 +0.86(+1.26%)
May 05, 2021 67.90 69.07 67.10 67.80 2,187,794 -1.08(-1.57%)
May 04, 2021 68.71 69.34 68.40 68.89 1,730,606 +0.33(+0.48%)
May 03, 2021 68.34 69.37 68.21 68.56 1,720,869 +0.30(+0.44%)
Apr 30, 2021 67.94 68.28 67.24 68.26 2,224,837 +0.62(+0.91%)
Apr 29, 2021 67.09 67.89 67.09 67.64 3,615,337 +0.44(+0.66%)
Apr 28, 2021 67.48 67.62 66.86 67.20 1,558,564 +0.02(+0.03%)
Apr 27, 2021 67.81 67.85 67.12 67.19 1,806,451 -0.60(-0.88%)
Apr 26, 2021 68.30 68.46 67.59 67.79 1,754,275 -0.51(-0.75%)
Apr 23, 2021 68.87 69.03 68.24 68.30 1,530,362 -0.58(-0.84%)
Apr 22, 2021 68.94 69.16 68.53 68.88 1,690,616 -0.22(-0.32%)
Apr 21, 2021 70.10 70.32 69.02 69.10 2,110,266 -0.87(-1.25%)
Apr 20, 2021 69.22 70.37 69.09 69.97 2,937,034 +0.88(+1.28%)
Apr 19, 2021 69.20 69.28 68.46 69.09 1,946,726 +0.12(+0.18%)
Apr 16, 2021 68.31 69.20 68.23 68.97 2,528,528 +0.90(+1.32%)
Apr 15, 2021 66.98 68.11 66.98 68.07 3,412,529 +0.91(+1.35%)
Apr 14, 2021 66.64 67.18 66.42 67.16 1,597,385 +0.26(+0.38%)
Apr 13, 2021 66.15 67.07 65.98 66.90 2,103,713 +0.48(+0.73%)
Apr 12, 2021 66.44 67.02 66.24 66.42 1,649,643 +0.13(+0.20%)
Apr 09, 2021 66.14 66.67 66.14 66.29 1,905,723 +0.04(+0.07%)
Apr 08, 2021 66.71 66.76 66.16 66.24 2,104,154 -0.17(-0.25%)
Apr 07, 2021 66.81 67.08 66.08 66.41 1,687,222 -0.34(-0.50%)
Apr 06, 2021 66.13 66.74 65.92 66.74 1,423,273 +0.36(+0.54%)
Apr 05, 2021 65.61 66.61 65.57 66.38 2,061,703 +0.87(+1.33%)
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.