Consolidated Edison (NY: ED )

81.52 USD +0.17 (+0.21%)
Streaming Delayed Price Updated: 11:08 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 80.70 80.82 79.99 80.13 1,587,453 -0.30(-0.37%)
Apr 27, 2018 79.25 80.78 79.21 80.43 1,551,571 +0.98(+1.23%)
Apr 26, 2018 78.45 79.51 78.10 79.45 1,238,065 +1.06(+1.35%)
Apr 25, 2018 77.99 78.71 77.77 78.39 1,284,954 +0.08(+0.10%)
Apr 24, 2018 77.91 78.72 77.55 78.31 1,441,444 +0.61(+0.79%)
Apr 23, 2018 77.82 78.14 77.40 77.70 1,451,635 +0.10(+0.13%)
Apr 20, 2018 78.10 78.34 77.27 77.60 1,640,218 -0.51(-0.65%)
Apr 19, 2018 77.88 78.42 77.59 78.11 1,574,407 +0.10(+0.13%)
Apr 18, 2018 78.56 79.19 77.97 78.01 1,573,864 -0.45(-0.57%)
Apr 17, 2018 77.87 78.71 77.57 78.46 1,336,946 +0.67(+0.86%)
Apr 16, 2018 77.05 77.91 76.95 77.79 1,318,098 +1.10(+1.43%)
Apr 13, 2018 76.49 77.18 76.42 76.69 1,412,134 +0.38(+0.50%)
Apr 12, 2018 77.66 77.72 76.07 76.31 1,838,013 -1.20(-1.55%)
Apr 11, 2018 77.46 77.97 77.17 77.51 1,435,119 -0.09(-0.12%)
Apr 10, 2018 78.42 78.59 77.46 77.60 2,044,912 -0.86(-1.10%)
Apr 09, 2018 78.69 79.12 78.28 78.46 2,282,577 -0.10(-0.13%)
Apr 06, 2018 79.15 79.39 78.29 78.56 1,646,090 -0.33(-0.42%)
Apr 05, 2018 78.27 79.12 77.16 78.89 2,032,349 +0.62(+0.79%)
Apr 04, 2018 77.60 78.65 77.18 78.27 2,431,216 +0.61(+0.79%)
Apr 03, 2018 77.07 78.01 76.86 77.66 2,115,880 +0.59(+0.77%)
Apr 02, 2018 78.17 78.47 76.67 77.07 1,699,548 -0.87(-1.12%)
Mar 29, 2018 77.94 77.94 77.94 0 +0.38(+0.49%)
Mar 28, 2018 77.64 77.97 77.03 77.56 1,976,173 -0.06(-0.08%)
Mar 27, 2018 76.45 78.32 76.18 77.62 2,044,467 +1.20(+1.57%)
Mar 26, 2018 75.75 76.54 75.62 76.42 1,526,539 +0.84(+1.11%)
Mar 23, 2018 77.01 77.59 75.41 75.58 1,592,706 -1.18(-1.54%)
Mar 22, 2018 76.70 78.22 76.59 76.76 2,187,131 +0.09(+0.12%)
Mar 21, 2018 76.93 77.63 76.33 76.67 1,440,853 -0.22(-0.29%)
Mar 20, 2018 77.08 77.45 76.66 76.89 1,429,479 -0.16(-0.21%)
Mar 19, 2018 77.45 77.99 76.64 77.05 2,177,114 -0.40(-0.52%)
Mar 16, 2018 76.72 77.58 76.56 77.45 3,479,015 +0.87(+1.14%)
Mar 15, 2018 76.13 76.92 75.92 76.58 1,855,464 +0.61(+0.80%)
Mar 14, 2018 75.75 76.44 75.45 75.97 1,679,600 +0.48(+0.64%)
Mar 13, 2018 75.84 76.41 75.18 75.49 2,134,052 -0.20(-0.26%)
Mar 12, 2018 75.30 75.91 75.19 75.69 1,764,820 +0.45(+0.60%)
Mar 09, 2018 75.32 75.37 74.70 75.24 1,844,721 -0.07(-0.09%)
Mar 08, 2018 74.60 75.36 74.44 75.31 1,715,602 +0.83(+1.11%)
Mar 07, 2018 74.16 74.48 1,849,356 -0.66(-0.88%)
Mar 06, 2018 75.99 76.00 74.72 75.14 2,194,915 -0.95(-1.25%)
Mar 05, 2018 74.25 76.34 73.98 76.09 2,363,448 +1.74(+2.34%)
Mar 02, 2018 74.53 75.41 73.73 74.35 1,722,974 -0.24(-0.32%)
Mar 01, 2018 74.91 75.99 74.17 74.59 2,626,670 -0.30(-0.40%)
Feb 28, 2018 75.94 76.24 74.89 74.89 1,799,309 -0.77(-1.02%)
Feb 27, 2018 77.06 77.38 75.65 75.66 2,417,566 -1.30(-1.69%)
Feb 26, 2018 77.69 78.04 76.82 76.96 1,774,783 -0.67(-0.86%)
Feb 23, 2018 75.87 77.71 75.76 77.63 1,422,318 +1.84(+2.43%)
Feb 22, 2018 75.79 1,856,448 +0.32(+0.42%)
Feb 21, 2018 76.41 77.07 75.46 75.47 2,209,981 -0.89(-1.17%)
Feb 20, 2018 77.57 77.93 75.89 76.36 2,512,078 -1.41(-1.81%)
Feb 16, 2018 77.77 77.77 77.77 0 +0.66(+0.86%)
Feb 15, 2018 75.89 77.23 75.66 77.11 2,112,603 +1.22(+1.61%)
Feb 14, 2018 76.31 76.67 75.75 75.89 2,825,393 -1.14(-1.48%)
Feb 13, 2018 76.40 77.20 75.77 77.03 2,173,746 -0.37(-0.48%)
Feb 12, 2018 77.02 77.80 76.37 77.40 2,442,136 +0.51(+0.66%)
Feb 09, 2018 74.95 77.50 74.93 76.89 2,788,821 +2.16(+2.89%)
Feb 08, 2018 75.20 76.71 74.75 74.73 3,021,677 -0.53(-0.70%)
Feb 07, 2018 75.79 76.61 75.25 75.26 2,625,046 -0.62(-0.82%)
Feb 06, 2018 76.10 76.73 74.57 75.88 3,234,274 -1.71(-2.20%)
Feb 05, 2018 77.88 78.40 76.95 77.59 2,931,418 -0.37(-0.47%)
Feb 02, 2018 78.48 79.04 77.89 77.96 2,621,622 -0.79(-1.00%)
Feb 01, 2018 80.39 80.56 78.57 78.75 2,920,353 -1.61(-2.00%)
Jan 31, 2018 79.69 80.41 79.04 80.36 3,505,389 +0.77(+0.97%)
Jan 30, 2018 79.17 79.91 79.05 79.59 2,082,383 +0.46(+0.58%)
Jan 29, 2018 79.29 80.03 79.11 79.13 3,327,632 -1.27(-1.58%)
Jan 26, 2018 80.51 80.61 79.30 80.40 2,505,203 +0.02(+0.02%)
Jan 25, 2018 79.42 80.51 79.42 80.38 2,728,018 +0.96(+1.21%)
Jan 24, 2018 79.53 79.65 79.07 79.42 1,769,707 -0.24(-0.30%)
Jan 23, 2018 78.68 80.14 78.68 79.66 2,065,971 +1.13(+1.44%)
Jan 22, 2018 78.58 79.39 78.37 78.53 3,095,524 +0.26(+0.33%)
Jan 19, 2018 78.44 78.93 78.09 78.27 2,584,121 -0.01(-0.01%)
Jan 18, 2018 78.89 79.06 77.77 78.28 2,487,514 -0.99(-1.25%)
Jan 17, 2018 79.23 79.54 78.85 79.27 1,951,638 +0.25(+0.32%)
Jan 16, 2018 79.66 79.86 78.57 79.02 2,749,588 -0.47(-0.59%)
Jan 12, 2018 79.49 79.49 79.49 0 -0.90(-1.12%)
Jan 11, 2018 81.04 81.28 80.08 80.39 1,514,329 -0.53(-0.65%)
Jan 10, 2018 80.71 80.92 1,461,164 -1.09(-1.33%)
Jan 09, 2018 82.67 82.79 81.69 82.01 1,712,429 -0.88(-1.06%)
Jan 08, 2018 81.87 82.91 81.59 82.89 1,848,082 +1.15(+1.41%)
Jan 05, 2018 82.11 82.20 81.03 81.74 1,748,663 -0.08(-0.10%)
Jan 04, 2018 82.67 82.82 81.52 81.82 2,289,729 -0.97(-1.17%)
Jan 03, 2018 83.40 83.98 82.46 82.79 1,884,291 -0.79(-0.95%)
Jan 02, 2018 84.75 84.94 83.23 83.58 1,998,249 -1.37(-1.61%)
Dec 29, 2017 84.95 84.95 84.95 0 -0.14(-0.16%)
Dec 28, 2017 84.82 85.12 84.73 85.09 815,581 +0.43(+0.51%)
Dec 27, 2017 84.46 84.76 84.27 84.66 743,306 +0.46(+0.55%)
Dec 26, 2017 84.77 85.12 84.18 84.20 701,500 -0.55(-0.65%)
Dec 22, 2017 85.00 85.14 84.67 84.75 968,724 -0.04(-0.05%)
Dec 21, 2017 84.70 85.18 84.35 84.79 1,461,338 -0.12(-0.14%)
Dec 20, 2017 85.50 85.86 84.87 84.91 1,244,181 -0.65(-0.76%)
Dec 19, 2017 87.33 87.46 85.51 85.56 1,414,971 -1.76(-2.02%)
Dec 18, 2017 88.21 88.27 87.08 87.32 2,190,451 -0.92(-1.04%)
Dec 15, 2017 87.84 88.62 87.79 88.24 3,595,279 +0.65(+0.74%)
Dec 14, 2017 87.96 88.19 86.93 87.59 1,593,307 -0.39(-0.44%)
Dec 13, 2017 88.46 88.80 87.70 87.98 2,106,161 -0.11(-0.12%)
Dec 12, 2017 88.09 89.65 88.04 88.09 1,729,800 -1.57(-1.75%)
Dec 11, 2017 88.78 89.70 88.47 89.66 1,923,862 +0.74(+0.83%)
Dec 08, 2017 88.30 88.95 88.08 88.92 1,628,708 +0.43(+0.49%)
Dec 07, 2017 88.53 88.53 87.93 88.49 1,107,464 +0.02(+0.02%)
Dec 06, 2017 88.23 88.65 87.99 88.47 1,088,594 +0.45(+0.51%)
Dec 05, 2017 88.67 88.67 87.30 88.02 2,147,130 -0.46(-0.52%)
Dec 04, 2017 88.68 88.91 88.30 88.48 1,374,536 -0.34(-0.38%)
Dec 01, 2017 89.34 89.57 88.30 88.82 1,803,840 -0.22(-0.25%)
Nov 30, 2017 88.54 89.21 88.28 89.04 2,607,359 +0.64(+0.72%)
Nov 29, 2017 87.64 88.85 87.47 88.40 1,471,593 +0.42(+0.48%)
Nov 28, 2017 87.82 88.14 87.66 87.98 1,365,338 +0.48(+0.55%)
Nov 27, 2017 87.00 87.71 86.82 87.50 1,140,789 +0.60(+0.69%)
Nov 24, 2017 86.85 87.25 86.70 86.90 603,855 +0.24(+0.28%)
Nov 22, 2017 86.58 86.69 86.28 86.66 1,024,539 +0.18(+0.21%)
Nov 21, 2017 86.18 86.85 85.86 86.48 3,014,633 +0.48(+0.56%)
Nov 20, 2017 86.66 86.99 85.86 86.00 2,553,526 -0.53(-0.61%)
Nov 17, 2017 87.08 87.36 86.22 86.53 3,068,932 -0.83(-0.95%)
Nov 16, 2017 88.07 88.13 87.17 87.36 2,822,796 -0.66(-0.75%)
Nov 15, 2017 89.12 89.58 88.00 88.02 1,311,872 -0.94(-1.06%)
Nov 14, 2017 87.50 89.01 87.34 88.96 1,583,869 +0.65(+0.74%)
Nov 13, 2017 87.44 88.66 87.40 88.31 1,369,924 +1.12(+1.28%)
Nov 10, 2017 87.17 87.43 86.82 87.19 1,578,212 -0.47(-0.54%)
Nov 09, 2017 87.58 88.08 87.36 87.66 1,134,820 -0.20(-0.23%)
Nov 08, 2017 87.59 88.08 87.24 87.86 1,799,354 +0.17(+0.19%)
Nov 07, 2017 86.54 87.70 86.12 87.69 1,487,354 +1.37(+1.59%)
Nov 06, 2017 87.10 87.24 86.26 86.32 1,372,740 -0.72(-0.83%)
Nov 03, 2017 86.80 87.58 86.44 87.04 1,629,532 +0.24(+0.28%)
Nov 02, 2017 86.04 86.82 85.73 86.80 1,690,128 +1.00(+1.17%)
Nov 01, 2017 85.85 86.53 85.27 85.80 1,305,564 -0.25(-0.29%)
Oct 31, 2017 85.81 86.19 85.70 86.05 1,398,523 +0.15(+0.17%)
Oct 30, 2017 85.80 86.01 85.55 85.90 1,490,740 -0.02(-0.02%)
Oct 27, 2017 85.30 86.33 85.28 85.92 1,125,196 +0.42(+0.49%)
Oct 26, 2017 85.74 86.12 85.20 85.50 1,354,918 +0.17(+0.20%)
Oct 25, 2017 85.33 85.44 84.24 85.33 1,637,324 -0.43(-0.50%)
Oct 24, 2017 85.49 85.79 85.14 85.76 1,950,185 +0.66(+0.78%)
Oct 23, 2017 84.87 85.18 84.53 85.10 1,611,126 +0.24(+0.28%)
Oct 20, 2017 84.59 85.08 84.50 84.86 1,358,675 +0.02(+0.02%)
Oct 19, 2017 83.91 84.86 83.76 84.84 1,320,816 +1.06(+1.27%)
Oct 18, 2017 83.39 83.89 82.97 83.78 1,530,882 +0.22(+0.26%)
Oct 17, 2017 83.02 83.65 82.66 83.56 1,144,447 +0.71(+0.86%)
Oct 16, 2017 83.02 83.38 82.28 82.85 1,582,846 -0.23(-0.28%)
Oct 13, 2017 83.76 84.09 82.93 83.08 1,558,466 -0.45(-0.54%)
Oct 12, 2017 82.80 83.57 82.80 83.53 1,227,901 +0.69(+0.83%)
Oct 11, 2017 82.20 83.13 82.20 82.84 1,352,483 +0.44(+0.53%)
Oct 10, 2017 81.55 82.41 81.40 82.40 1,557,111 +0.91(+1.12%)
Oct 09, 2017 81.66 81.91 81.42 81.49 1,224,917 -0.07(-0.09%)
Oct 06, 2017 81.33 81.75 81.09 81.56 1,096,303 -0.21(-0.26%)
Oct 05, 2017 81.79 81.93 81.33 81.77 1,444,559 -0.01(-0.01%)
Oct 04, 2017 80.97 81.79 80.62 81.78 1,136,802 +0.88(+1.09%)
Oct 03, 2017 81.04 81.06 80.26 80.90 1,181,889 -0.21(-0.26%)
Oct 02, 2017 80.89 81.67 80.64 81.11 1,973,733 +0.43(+0.53%)
Sep 29, 2017 80.68 80.89 80.28 80.68 1,848,535 -0.03(-0.04%)
Sep 28, 2017 80.45 80.98 80.02 80.71 1,620,134 +0.09(+0.11%)
Sep 27, 2017 80.17 80.62 1,496,878 -1.22(-1.49%)
Sep 26, 2017 81.20 82.14 81.20 81.84 1,505,331 -0.40(-0.49%)
Sep 25, 2017 81.72 82.35 81.51 82.24 1,354,798 +0.65(+0.80%)
Sep 22, 2017 82.75 82.75 81.58 81.59 1,140,724 -0.84(-1.02%)
Sep 21, 2017 82.64 83.12 82.30 82.43 1,086,071 -0.17(-0.21%)
Sep 20, 2017 83.60 83.73 82.29 82.60 1,431,691 -0.81(-0.97%)
Sep 19, 2017 83.67 83.71 83.20 83.41 1,305,218 -0.16(-0.19%)
Sep 18, 2017 84.54 84.55 82.93 83.57 1,271,266 -0.87(-1.03%)
Sep 15, 2017 84.73 84.89 84.20 84.44 2,472,200 -0.07(-0.08%)
Sep 14, 2017 83.70 84.51 83.44 84.51 1,531,333 +0.75(+0.90%)
Sep 13, 2017 84.16 84.28 83.73 83.76 1,424,422 -0.45(-0.53%)
Sep 12, 2017 86.00 86.01 83.90 84.21 1,614,080 -1.84(-2.14%)
Sep 11, 2017 85.45 86.15 85.22 86.05 1,109,795 +0.52(+0.61%)
Sep 08, 2017 84.74 85.68 84.56 85.53 1,505,452 +0.79(+0.93%)
Sep 07, 2017 84.28 84.85 84.04 84.74 1,658,228 +0.69(+0.82%)
Sep 06, 2017 84.52 84.53 83.82 84.05 1,414,946 -0.32(-0.38%)
Sep 05, 2017 84.13 84.41 83.90 84.37 1,130,579 +0.38(+0.45%)
Sep 01, 2017 84.44 84.49 83.76 83.99 853,917 -0.28(-0.33%)
Aug 31, 2017 84.08 84.38 83.87 84.27 1,328,945 +0.19(+0.23%)
Aug 30, 2017 84.32 84.36 83.99 84.08 709,048 -0.34(-0.40%)
Aug 29, 2017 84.79 84.92 84.37 84.42 1,071,608 -0.17(-0.20%)
Aug 28, 2017 84.66 84.76 84.25 84.59 824,998 +0.11(+0.13%)
Aug 25, 2017 84.44 84.87 84.30 84.48 778,593 +0.25(+0.30%)
Aug 24, 2017 84.24 84.54 84.03 84.23 845,818 -0.03(-0.04%)
Aug 23, 2017 83.97 84.29 83.64 84.26 825,856 +0.33(+0.39%)
Aug 22, 2017 83.76 83.93 83.31 83.93 1,084,932 +0.18(+0.21%)
Aug 21, 2017 83.69 83.93 83.31 83.75 937,411 +0.22(+0.26%)
Aug 18, 2017 82.96 84.07 82.74 83.53 2,024,020 +0.51(+0.61%)
Aug 17, 2017 83.46 83.65 82.91 83.02 1,044,688 -0.42(-0.50%)
Aug 16, 2017 83.07 83.53 82.93 83.44 872,571 +0.39(+0.47%)
Aug 15, 2017 82.19 83.18 82.19 83.05 1,047,713 +0.50(+0.61%)
Aug 14, 2017 82.34 82.78 82.04 82.55 1,566,406 -0.32(-0.39%)
Aug 11, 2017 83.68 83.83 82.51 82.87 1,547,043 -0.77(-0.92%)
Aug 10, 2017 83.32 83.85 82.82 83.64 1,430,522 +0.38(+0.46%)
Aug 09, 2017 83.45 84.16 83.14 83.26 2,978,269 -0.80(-0.95%)
Aug 08, 2017 83.39 84.11 83.30 84.06 1,385,784 +0.56(+0.67%)
Aug 07, 2017 82.81 83.50 82.64 83.50 1,267,194 +0.70(+0.85%)
Aug 04, 2017 82.35 83.62 82.35 82.80 1,396,138 -0.32(-0.38%)
Aug 03, 2017 82.51 83.12 82.43 83.12 2,194,988 +0.42(+0.51%)
Aug 02, 2017 82.44 82.83 82.15 82.70 1,804,570 -0.04(-0.05%)
Aug 01, 2017 82.94 83.09 82.37 82.74 1,695,083 -0.12(-0.14%)
Jul 31, 2017 82.41 82.96 82.15 82.86 2,911,959 +0.48(+0.58%)
Jul 28, 2017 82.27 82.49 81.77 82.38 2,204,290 +0.09(+0.11%)
Jul 27, 2017 81.94 82.30 81.55 82.29 1,653,726 +0.18(+0.22%)
Jul 26, 2017 81.40 82.11 81.24 82.11 1,294,311 +0.60(+0.74%)
Jul 25, 2017 82.13 82.18 81.25 81.51 1,326,218 -0.63(-0.77%)
Jul 24, 2017 82.91 82.98 81.82 82.14 1,601,602 -0.79(-0.95%)
Jul 21, 2017 82.42 82.98 82.24 82.93 1,628,602 +0.52(+0.63%)
Jul 20, 2017 82.00 82.42 81.68 82.41 969,497 +0.66(+0.81%)
Jul 19, 2017 81.47 81.75 81.09 81.75 988,100 +0.54(+0.66%)
Jul 18, 2017 81.18 81.41 81.04 81.21 1,104,284 +0.10(+0.12%)
Jul 17, 2017 80.81 81.12 80.52 81.11 885,510 +0.38(+0.47%)
Jul 14, 2017 80.90 81.22 80.60 80.73 837,135 +0.40(+0.50%)
Jul 13, 2017 80.90 81.02 80.31 80.33 1,512,199 -0.78(-0.96%)
Jul 12, 2017 80.98 81.22 80.82 81.11 1,233,415 +0.70(+0.87%)
Jul 11, 2017 80.51 80.65 80.04 80.41 1,060,467 +0.04(+0.05%)
Jul 10, 2017 80.61 80.92 80.37 80.37 1,314,311 -0.16(-0.20%)
Jul 07, 2017 80.52 80.90 80.28 80.53 1,345,728 +0.14(+0.17%)
Jul 06, 2017 80.36 80.58 80.04 80.39 1,200,178 -0.08(-0.10%)
Jul 05, 2017 80.60 80.72 80.17 80.47 1,551,463 -0.10(-0.12%)
Jul 03, 2017 81.14 81.28 80.57 80.57 929,581 -0.25(-0.31%)
Jun 30, 2017 80.96 81.35 80.80 80.82 1,943,372 -0.01(-0.01%)
Jun 29, 2017 81.20 81.47 80.67 80.83 2,111,676 -0.99(-1.21%)
Jun 28, 2017 83.01 83.06 81.81 81.82 1,627,102 -0.85(-1.03%)
Jun 27, 2017 83.56 83.78 82.52 82.67 1,566,103 -1.37(-1.63%)
Jun 26, 2017 83.91 84.58 83.73 84.04 1,388,256 +0.20(+0.24%)
Jun 23, 2017 84.14 84.55 83.72 83.84 1,347,064 -0.36(-0.43%)
Jun 22, 2017 84.47 84.86 84.16 84.20 1,155,191 -0.45(-0.53%)
Jun 21, 2017 85.04 85.13 84.35 84.65 1,135,044 -0.31(-0.36%)
Jun 20, 2017 84.80 85.13 84.72 84.96 1,283,003 +0.21(+0.25%)
Jun 19, 2017 84.72 84.76 84.30 84.75 1,687,216 -0.10(-0.12%)
Jun 16, 2017 84.50 85.04 84.35 84.85 2,975,698 +0.59(+0.70%)
Jun 15, 2017 83.75 84.26 83.07 84.26 1,907,837 +0.67(+0.80%)
Jun 14, 2017 83.56 83.98 83.24 83.59 1,312,916 +0.71(+0.86%)
Jun 13, 2017 82.84 83.08 82.51 82.88 1,687,990 -0.42(-0.50%)
Jun 12, 2017 83.25 83.74 82.63 83.30 1,546,106 +0.05(+0.06%)
Jun 09, 2017 82.70 83.35 82.64 83.25 1,412,705 +0.21(+0.25%)
Jun 08, 2017 83.72 82.48 83.04 1,617,282 -0.72(-0.86%)
Jun 07, 2017 83.14 83.95 82.86 83.76 1,599,823 +0.86(+1.04%)
Jun 06, 2017 83.25 83.33 82.71 82.90 1,173,723 -0.15(-0.18%)
Jun 05, 2017 83.39 83.49 83.02 83.05 856,078 -0.48(-0.57%)
Jun 02, 2017 83.89 83.99 83.26 83.53 919,630 +0.10(+0.12%)
Jun 01, 2017 82.77 83.45 82.49 83.43 1,467,028 +0.64(+0.77%)
May 31, 2017 82.31 83.25 82.22 82.79 1,924,475 +0.59(+0.72%)
May 30, 2017 82.04 82.39 81.87 82.20 1,173,721 +0.10(+0.12%)
May 26, 2017 82.10 82.40 81.85 82.10 1,123,820 +0.06(+0.07%)
May 25, 2017 81.58 82.16 81.31 82.04 1,341,753 +0.59(+0.72%)
May 24, 2017 81.28 81.61 81.18 81.45 1,632,568 +0.14(+0.17%)
May 23, 2017 81.00 81.62 80.92 81.31 1,788,807 +0.36(+0.44%)
May 22, 2017 80.10 81.17 80.10 80.95 1,366,259 +0.58(+0.72%)
May 19, 2017 80.00 80.38 79.53 80.37 1,337,871 +0.45(+0.56%)
May 18, 2017 79.46 80.09 79.03 79.92 1,613,547 +0.56(+0.71%)
May 17, 2017 79.14 79.87 78.96 79.36 1,748,109 +0.22(+0.28%)
May 16, 2017 79.64 79.73 79.13 79.14 1,288,165 -0.47(-0.59%)
May 15, 2017 79.36 79.69 79.07 79.61 1,507,408 -0.29(-0.36%)
May 12, 2017 79.66 80.08 79.51 79.90 1,282,900 +0.44(+0.55%)
May 11, 2017 79.00 79.47 78.72 79.46 1,337,795 +0.42(+0.53%)
May 10, 2017 78.95 79.36 78.79 79.04 1,490,008 +0.23(+0.29%)
May 09, 2017 79.28 79.37 78.69 78.81 1,472,413 -0.58(-0.73%)
May 08, 2017 79.28 79.78 79.08 79.39 1,168,672 -0.42(-0.53%)
May 05, 2017 79.43 80.21 79.01 79.81 1,650,299 +0.93(+1.18%)
May 04, 2017 78.46 79.09 78.42 78.88 1,598,440 +0.12(+0.15%)
May 03, 2017 79.25 79.35 78.71 78.76 1,496,544 -0.50(-0.63%)
May 02, 2017 79.03 79.33 78.77 79.26 1,386,680 +0.41(+0.52%)
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.