Consolidated Edison (NY: ED )

89.98 -0.07 (-0.08%)
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 74.33 74.92 73.94 74.16 875,445 +0.14(+0.18%)
Nov 27, 2019 73.79 74.15 73.65 74.02 1,180,539 +0.25(+0.33%)
Nov 26, 2019 73.48 73.82 73.28 73.78 2,417,388 +0.34(+0.47%)
Nov 25, 2019 73.49 73.74 73.12 73.44 1,301,313 -0.13(-0.17%)
Nov 22, 2019 73.97 74.21 73.14 73.56 2,196,464 -0.54(-0.73%)
Nov 21, 2019 73.83 74.28 73.67 74.10 1,689,057 -0.42(-0.56%)
Nov 20, 2019 74.42 74.68 73.87 74.52 1,614,300 +0.37(+0.49%)
Nov 19, 2019 74.43 74.47 73.66 74.15 2,180,029 -0.50(-0.67%)
Nov 18, 2019 75.10 75.67 74.50 74.66 1,332,318 -0.22(-0.30%)
Nov 15, 2019 74.51 74.89 74.39 74.88 1,320,432 +0.42(+0.56%)
Nov 14, 2019 73.83 74.64 73.79 74.46 1,989,456 -0.22(-0.30%)
Nov 13, 2019 74.20 74.93 74.05 74.68 2,339,301 +0.92(+1.25%)
Nov 12, 2019 74.20 74.36 73.49 73.76 1,669,979 -0.29(-0.39%)
Nov 11, 2019 74.40 74.47 73.92 74.05 1,431,415 -0.36(-0.48%)
Nov 08, 2019 73.80 74.41 73.56 74.41 1,656,760 +0.59(+0.80%)
Nov 07, 2019 74.41 74.60 73.28 73.81 2,744,350 -1.18(-1.58%)
Nov 06, 2019 75.02 75.47 74.54 75.00 2,155,395 +0.25(+0.34%)
Nov 05, 2019 75.40 75.57 74.07 74.74 3,343,765 -1.35(-1.78%)
Nov 04, 2019 76.86 77.06 75.80 76.10 2,775,562 -1.02(-1.32%)
Nov 01, 2019 78.06 78.21 76.97 77.11 1,898,758 -0.93(-1.19%)
Oct 31, 2019 77.63 78.10 77.32 78.04 2,713,930 +0.47(+0.61%)
Oct 30, 2019 77.42 77.89 76.98 77.57 1,427,125 +0.20(+0.26%)
Oct 29, 2019 76.95 77.46 76.72 77.37 1,544,863 +0.28(+0.36%)
Oct 28, 2019 78.64 78.89 77.08 77.09 2,101,792 -1.89(-2.39%)
Oct 25, 2019 80.28 80.34 78.62 78.98 1,535,525 -0.82(-1.03%)
Oct 24, 2019 79.46 79.91 79.14 79.80 1,227,497 +0.50(+0.63%)
Oct 23, 2019 79.01 79.61 78.75 79.30 1,736,380 +0.36(+0.45%)
Oct 22, 2019 78.43 78.99 78.20 78.94 1,475,535 +0.51(+0.65%)
Oct 21, 2019 77.56 78.48 77.44 78.43 2,509,795 +1.01(+1.30%)
Oct 18, 2019 77.16 77.55 76.78 77.43 1,341,266 +0.16(+0.21%)
Oct 17, 2019 76.89 77.45 76.85 77.27 1,298,253 +0.39(+0.51%)
Oct 16, 2019 76.67 76.95 76.39 76.88 1,530,283 +0.08(+0.11%)
Oct 15, 2019 77.17 77.49 76.70 76.79 1,823,267 -0.43(-0.56%)
Oct 14, 2019 78.15 78.15 77.20 77.22 1,213,538 -0.82(-1.05%)
Oct 11, 2019 78.58 78.69 77.80 78.04 1,562,939 -0.70(-0.89%)
Oct 10, 2019 78.95 79.12 78.32 78.75 1,394,274 -0.26(-0.33%)
Oct 09, 2019 78.82 79.33 78.68 79.01 1,024,303 +0.30(+0.39%)
Oct 08, 2019 79.42 79.48 78.59 78.70 1,777,701 -0.73(-0.92%)
Oct 07, 2019 79.42 79.64 79.14 79.43 1,058,889 -0.24(-0.30%)
Oct 04, 2019 78.97 79.74 78.56 79.67 1,365,016 +0.95(+1.20%)
Oct 03, 2019 78.53 78.79 78.21 78.72 2,129,796 +0.30(+0.38%)
Oct 02, 2019 79.44 79.76 78.35 78.43 1,995,072 -1.21(-1.52%)
Oct 01, 2019 79.70 79.96 79.23 79.64 1,447,000 -0.31(-0.39%)
Sep 30, 2019 80.08 80.37 79.56 79.95 1,776,298 -0.13(-0.16%)
Sep 27, 2019 80.10 80.25 79.48 80.08 1,371,634 -0.03(-0.03%)
Sep 26, 2019 79.86 80.36 79.54 80.10 1,483,049 +0.56(+0.70%)
Sep 25, 2019 79.26 79.63 79.00 79.54 1,445,204 +0.03(+0.03%)
Sep 24, 2019 78.65 79.67 78.46 79.52 2,434,431 +1.02(+1.30%)
Sep 23, 2019 78.93 78.98 78.27 78.49 1,609,533 +0.30(+0.38%)
Sep 20, 2019 78.01 78.31 77.35 78.20 4,237,909 +0.44(+0.57%)
Sep 19, 2019 77.66 77.84 77.36 77.76 1,189,916 +0.34(+0.44%)
Sep 18, 2019 77.24 77.55 76.75 77.42 1,347,943 +0.47(+0.60%)
Sep 17, 2019 76.20 77.39 76.20 76.95 1,470,086 +0.85(+1.11%)
Sep 16, 2019 76.07 76.34 75.73 76.11 1,476,123 +0.10(+0.13%)
Sep 13, 2019 75.62 76.35 75.45 76.01 2,128,467 -0.32(-0.42%)
Sep 12, 2019 76.56 76.90 75.84 76.33 2,003,691 +0.22(+0.29%)
Sep 11, 2019 75.32 76.23 75.02 76.11 1,750,506 +0.51(+0.67%)
Sep 10, 2019 76.46 76.50 74.96 75.60 2,586,300 -0.90(-1.17%)
Sep 09, 2019 76.75 76.83 76.18 76.50 2,690,132 -0.63(-0.82%)
Sep 06, 2019 77.11 77.50 76.79 77.13 2,642,002 +0.22(+0.29%)
Sep 05, 2019 76.39 77.02 75.93 76.91 3,039,614 +0.03(+0.03%)
Sep 04, 2019 76.84 77.11 76.33 76.89 1,504,684 +0.18(+0.23%)
Sep 03, 2019 75.24 76.75 75.04 76.71 2,369,616 +1.47(+1.96%)
Aug 30, 2019 74.93 75.41 74.40 75.24 2,031,455 +0.63(+0.85%)
Aug 29, 2019 74.63 74.67 74.06 74.60 3,207,011 +0.32(+0.43%)
Aug 28, 2019 74.58 74.92 73.92 74.28 1,969,644 -0.23(-0.31%)
Aug 27, 2019 74.68 75.15 74.46 74.51 1,707,897 +0.23(+0.31%)
Aug 26, 2019 73.86 74.32 73.47 74.28 1,133,994 +0.73(+0.99%)
Aug 23, 2019 74.88 75.14 73.21 73.55 2,074,584 -1.13(-1.51%)
Aug 22, 2019 74.63 75.05 74.27 74.68 1,744,734 -0.03(-0.05%)
Aug 21, 2019 74.22 74.76 74.15 74.71 1,827,993 +0.44(+0.59%)
Aug 20, 2019 74.84 74.88 74.08 74.27 1,196,977 -0.32(-0.43%)
Aug 19, 2019 73.80 74.89 73.57 74.59 1,283,159 +0.80(+1.08%)
Aug 16, 2019 73.58 74.02 73.42 73.80 1,433,315 +0.19(+0.26%)
Aug 15, 2019 72.59 73.87 72.51 73.60 1,411,629 +0.85(+1.16%)
Aug 14, 2019 73.46 74.00 72.54 72.76 1,888,265 -0.66(-0.90%)
Aug 13, 2019 73.41 73.63 72.77 73.42 1,561,524 +0.03(+0.03%)
Aug 12, 2019 73.26 73.57 72.85 73.39 1,908,615 +0.17(+0.23%)
Aug 09, 2019 73.45 73.74 72.96 73.22 1,173,239 -0.23(-0.31%)
Aug 08, 2019 72.89 73.60 72.53 73.45 1,797,752 +0.39(+0.54%)
Aug 07, 2019 72.64 73.47 71.60 73.05 1,674,947 +0.36(+0.50%)
Aug 06, 2019 71.69 72.93 70.86 72.69 2,037,627 +0.96(+1.35%)
Aug 05, 2019 72.40 72.69 71.15 71.73 3,015,761 -0.55(-0.75%)
Aug 02, 2019 73.06 73.33 72.13 72.27 2,787,770 +0.17(+0.23%)
Aug 01, 2019 71.14 72.58 70.98 72.11 1,624,009 +0.81(+1.14%)
Jul 31, 2019 71.63 72.07 70.84 71.29 3,476,405 -0.37(-0.52%)
Jul 30, 2019 72.48 72.85 71.29 71.66 2,199,992 -1.06(-1.45%)
Jul 29, 2019 72.61 72.87 72.15 72.72 1,367,420 +0.27(+0.37%)
Jul 26, 2019 72.18 72.70 71.91 72.45 1,309,571 +0.21(+0.29%)
Jul 25, 2019 72.66 73.05 71.95 72.24 1,326,375 -0.37(-0.51%)
Jul 24, 2019 72.85 73.09 72.17 72.61 2,179,075 +0.02(+0.02%)
Jul 23, 2019 72.65 72.85 72.20 72.59 1,721,779 -0.26(-0.36%)
Jul 22, 2019 73.41 73.49 72.37 72.85 1,768,463 -0.35(-0.48%)
Jul 19, 2019 74.07 74.29 73.09 73.21 1,701,525 -0.93(-1.26%)
Jul 18, 2019 73.47 74.28 73.05 74.14 1,586,152 +0.64(+0.87%)
Jul 17, 2019 73.94 74.18 73.47 73.50 1,638,796 -0.19(-0.26%)
Jul 16, 2019 74.16 74.37 73.21 73.69 1,591,100 -0.61(-0.82%)
Jul 15, 2019 74.14 74.63 73.87 74.30 1,670,633 -0.34(-0.46%)
Jul 12, 2019 74.91 74.91 74.04 74.65 1,516,691 -0.23(-0.31%)
Jul 11, 2019 74.77 75.18 74.07 74.88 1,199,582 +0.11(+0.15%)
Jul 10, 2019 74.72 75.03 74.36 74.77 1,247,053 +0.33(+0.44%)
Jul 09, 2019 74.53 74.70 73.92 74.45 1,593,220 -0.12(-0.16%)
Jul 08, 2019 74.79 74.98 74.07 74.56 1,510,286 +0.04(+0.06%)
Jul 05, 2019 74.18 74.56 73.30 74.52 1,462,587 -0.35(-0.47%)
Jul 03, 2019 74.45 75.33 74.45 74.88 832,291 +0.68(+0.92%)
Jul 02, 2019 73.57 74.56 73.47 74.20 1,533,441 +0.89(+1.21%)
Jul 01, 2019 73.49 73.54 72.61 73.31 1,582,810 -0.27(-0.37%)
Jun 28, 2019 73.14 73.95 73.00 73.57 3,107,864 +0.35(+0.48%)
Jun 27, 2019 73.41 73.76 72.91 73.22 2,130,249 -0.04(-0.06%)
Jun 26, 2019 74.41 74.49 73.20 73.26 1,816,381 -1.37(-1.83%)
Jun 25, 2019 75.31 75.43 74.49 74.63 1,300,366 -0.60(-0.79%)
Jun 24, 2019 74.90 75.90 74.72 75.23 1,679,245 +0.37(+0.49%)
Jun 21, 2019 74.63 75.03 73.99 74.86 4,276,813 +0.28(+0.37%)
Jun 20, 2019 74.64 75.00 74.01 74.58 2,839,708 +0.00(+0.00%)
Jun 19, 2019 73.84 74.93 73.59 74.58 1,798,091 +0.68(+0.92%)
Jun 18, 2019 74.65 74.65 73.11 73.90 2,226,555 -0.05(-0.07%)
Jun 17, 2019 74.21 74.47 73.53 73.95 2,142,177 -0.34(-0.46%)
Jun 14, 2019 73.81 74.64 73.78 74.30 1,859,665 +0.64(+0.87%)
Jun 13, 2019 73.74 74.08 73.05 73.66 3,214,210 +0.05(+0.07%)
Jun 12, 2019 73.07 73.70 73.07 73.61 1,267,250 +0.84(+1.15%)
Jun 11, 2019 73.12 73.55 72.27 72.77 2,038,282 -0.43(-0.58%)
Jun 10, 2019 73.81 73.92 72.78 73.20 1,888,500 -0.91(-1.22%)
Jun 07, 2019 75.40 75.95 73.89 74.10 2,541,562 -1.00(-1.33%)
Jun 06, 2019 75.22 75.34 74.73 75.10 1,722,162 +0.15(+0.20%)
Jun 05, 2019 73.89 75.14 73.52 74.95 1,945,585 +1.50(+2.04%)
Jun 04, 2019 73.31 73.54 71.79 73.45 2,049,095 +0.13(+0.18%)
Jun 03, 2019 72.43 73.43 72.20 73.31 1,792,175 +0.90(+1.24%)
May 31, 2019 71.63 72.48 71.53 72.42 2,139,956 +0.88(+1.23%)
May 30, 2019 71.83 72.19 71.36 71.54 1,730,343 -0.30(-0.42%)
May 29, 2019 72.96 73.12 71.62 71.84 2,364,718 -0.96(-1.31%)
May 28, 2019 74.25 74.25 72.79 72.79 3,608,373 -1.17(-1.58%)
May 24, 2019 74.18 74.62 73.91 73.96 1,310,167 -0.20(-0.27%)
May 23, 2019 73.56 74.19 73.30 74.16 1,600,895 +0.72(+0.98%)
May 22, 2019 72.92 73.59 72.58 73.44 1,327,055 +0.70(+0.96%)
May 21, 2019 73.21 73.58 72.69 72.74 3,671,426 -0.27(-0.37%)
May 20, 2019 73.15 73.55 72.84 73.01 1,569,098 +0.06(+0.08%)
May 17, 2019 72.19 73.28 72.19 72.95 2,150,204 +0.48(+0.66%)
May 16, 2019 71.58 72.58 71.33 72.48 1,777,249 +0.72(+1.01%)
May 15, 2019 71.41 72.04 71.18 71.75 2,058,158 +0.51(+0.72%)
May 14, 2019 71.79 71.82 71.10 71.24 2,538,770 -0.34(-0.47%)
May 13, 2019 70.75 71.70 70.71 71.58 3,277,803 +0.62(+0.87%)
May 10, 2019 69.88 70.96 69.78 70.96 3,194,927 +1.08(+1.55%)
May 09, 2019 69.88 70.30 69.56 69.88 8,939,864 +0.06(+0.08%)
May 08, 2019 70.33 70.50 69.60 69.82 10,551,171 -1.06(-1.50%)
May 07, 2019 71.10 71.33 70.67 70.89 1,557,750 -0.17(-0.25%)
May 06, 2019 71.84 71.84 70.85 71.06 1,640,098 -0.51(-0.71%)
May 03, 2019 71.20 71.96 71.20 71.57 2,068,607 +0.72(+1.02%)
May 02, 2019 71.00 71.25 70.42 70.85 1,787,338 -0.06(-0.08%)
May 01, 2019 71.36 71.67 70.85 70.90 1,521,804 -0.77(-1.08%)
Apr 30, 2019 70.36 71.74 70.24 71.68 2,838,540 +1.40(+1.99%)
Apr 29, 2019 70.49 70.63 69.97 70.28 1,603,755 -0.41(-0.58%)
Apr 26, 2019 71.02 71.46 70.60 70.69 3,652,668 +0.37(+0.53%)
Apr 25, 2019 70.03 70.69 69.86 70.31 1,830,263 +0.17(+0.24%)
Apr 24, 2019 70.25 70.50 69.86 70.15 2,121,066 +0.11(+0.15%)
Apr 23, 2019 69.83 70.16 69.44 70.04 1,691,644 +0.27(+0.39%)
Apr 22, 2019 69.56 69.87 69.53 69.76 1,560,284 +0.21(+0.30%)
Apr 18, 2019 69.81 70.07 69.49 69.56 1,703,304 -0.24(-0.35%)
Apr 17, 2019 69.68 70.02 69.38 69.80 1,583,086 +0.23(+0.33%)
Apr 16, 2019 70.42 70.62 69.31 69.56 2,224,954 -0.82(-1.17%)
Apr 15, 2019 70.43 70.74 70.10 70.39 1,222,995 +0.05(+0.07%)
Apr 12, 2019 70.08 70.43 69.56 70.34 1,972,323 +0.07(+0.09%)
Apr 11, 2019 69.88 70.36 69.69 70.27 1,305,853 +0.50(+0.72%)
Apr 10, 2019 70.11 70.70 69.70 69.77 1,209,679 -0.24(-0.34%)
Apr 09, 2019 69.69 70.06 69.63 70.01 1,143,249 +0.31(+0.44%)
Apr 08, 2019 70.25 70.43 69.60 69.71 2,154,730 -0.85(-1.20%)
Apr 05, 2019 69.88 70.58 69.56 70.55 1,107,328 +0.68(+0.98%)
Apr 04, 2019 70.35 70.51 69.51 69.87 1,540,153 -0.37(-0.53%)
Apr 03, 2019 70.30 70.50 69.60 70.25 1,463,709 -0.27(-0.38%)
Apr 02, 2019 70.13 70.54 69.71 70.51 1,529,556 +0.37(+0.52%)
Apr 01, 2019 70.44 70.44 69.51 70.15 2,129,132 -0.41(-0.58%)
Mar 29, 2019 70.11 70.61 69.81 70.55 1,951,647 +0.45(+0.64%)
Mar 28, 2019 70.93 71.09 69.71 70.11 2,326,031 -0.74(-1.05%)
Mar 27, 2019 71.39 71.44 70.57 70.85 1,826,057 -0.43(-0.61%)
Mar 26, 2019 70.80 71.36 70.64 71.28 1,299,945 +0.48(+0.68%)
Mar 25, 2019 70.81 71.06 70.39 70.80 1,605,648 +0.16(+0.22%)
Mar 22, 2019 70.45 71.20 70.23 70.64 2,233,768 +0.43(+0.62%)
Mar 21, 2019 69.81 70.30 69.58 70.21 1,621,693 +0.46(+0.66%)
Mar 20, 2019 69.84 70.39 69.33 69.75 2,149,776 +0.02(+0.04%)
Mar 19, 2019 70.46 70.46 69.41 69.72 2,440,605 -0.74(-1.05%)
Mar 18, 2019 70.66 70.85 70.09 70.46 2,891,465 -0.12(-0.16%)
Mar 15, 2019 70.89 71.07 70.45 70.58 5,059,427 -0.12(-0.16%)
Mar 14, 2019 70.87 71.19 70.53 70.70 2,288,069 -0.17(-0.23%)
Mar 13, 2019 70.74 71.10 70.47 70.86 1,863,000 +0.21(+0.29%)
Mar 12, 2019 70.25 70.94 70.01 70.65 3,099,943 +0.55(+0.78%)
Mar 11, 2019 69.68 70.21 69.60 70.11 2,209,475 +0.37(+0.54%)
Mar 08, 2019 69.52 69.76 69.06 69.73 2,132,195 +0.40(+0.58%)
Mar 07, 2019 69.51 70.17 69.25 69.33 2,293,732 +0.01(+0.01%)
Mar 06, 2019 69.15 69.66 68.83 69.32 2,820,669 +0.33(+0.48%)
Mar 05, 2019 69.19 69.32 68.88 68.99 1,714,423 -0.22(-0.32%)
Mar 04, 2019 69.13 69.25 68.58 69.22 1,997,477 +0.45(+0.65%)
Mar 01, 2019 68.59 68.92 68.09 68.77 1,958,138 +0.17(+0.25%)
Feb 28, 2019 67.97 68.82 67.84 68.59 2,740,836 +0.66(+0.97%)
Feb 27, 2019 67.60 68.14 67.37 67.93 1,607,831 +0.25(+0.37%)
Feb 26, 2019 68.09 68.12 67.44 67.68 1,679,856 -0.22(-0.32%)
Feb 25, 2019 68.22 68.40 67.50 67.90 2,572,589 -0.40(-0.58%)
Feb 22, 2019 67.13 68.37 66.90 68.30 4,224,844 +1.75(+2.62%)
Feb 21, 2019 65.44 66.63 65.38 66.55 1,851,596 +0.82(+1.25%)
Feb 20, 2019 65.56 65.92 65.04 65.73 2,176,932 +0.12(+0.18%)
Feb 19, 2019 65.23 65.81 65.16 65.61 2,715,269 +0.30(+0.46%)
Feb 15, 2019 65.21 65.52 65.10 65.31 2,035,791 +0.39(+0.60%)
Feb 14, 2019 64.88 65.23 64.53 64.92 2,451,669 +0.17(+0.27%)
Feb 13, 2019 64.75 64.97 64.23 64.75 3,207,643 -0.62(-0.94%)
Feb 12, 2019 65.24 65.61 64.67 65.36 2,204,649 +0.28(+0.43%)
Feb 11, 2019 65.00 65.41 64.78 65.08 1,998,937 +0.03(+0.05%)
Feb 08, 2019 64.32 65.06 64.14 65.05 2,129,794 +0.68(+1.05%)
Feb 07, 2019 63.90 64.39 63.29 64.37 2,250,107 +0.70(+1.10%)
Feb 06, 2019 63.83 64.14 63.52 63.67 1,808,869 -0.27(-0.43%)
Feb 05, 2019 63.87 64.28 63.47 63.94 2,138,533 +0.02(+0.03%)
Feb 04, 2019 62.92 63.94 62.66 63.93 2,761,306 +0.73(+1.16%)
Feb 01, 2019 63.84 63.93 62.55 63.19 2,434,848 -0.80(-1.25%)
Jan 31, 2019 62.66 64.18 62.32 63.99 3,983,165 +1.20(+1.92%)
Jan 30, 2019 62.31 62.95 62.20 62.79 2,082,600 +0.25(+0.40%)
Jan 29, 2019 62.43 62.86 62.30 62.54 1,664,357 +0.25(+0.40%)
Jan 28, 2019 62.72 63.11 62.01 62.30 2,631,291 -0.30(-0.47%)
Jan 25, 2019 63.82 64.27 62.51 62.59 3,430,823 -1.41(-2.20%)
Jan 24, 2019 63.52 64.03 62.92 64.00 3,060,969 +0.56(+0.88%)
Jan 23, 2019 63.23 63.75 63.05 63.44 2,933,872 +0.20(+0.31%)
Jan 22, 2019 63.16 63.75 62.67 63.24 3,357,299 +0.19(+0.30%)
Jan 18, 2019 63.19 63.51 62.81 63.05 3,663,800 -0.43(-0.67%)
Jan 17, 2019 62.92 63.54 62.78 63.48 2,215,821 +0.54(+0.85%)
Jan 16, 2019 62.35 63.00 62.01 62.95 2,703,199 +0.49(+0.78%)
Jan 15, 2019 61.11 62.51 61.11 62.46 2,273,677 +1.10(+1.80%)
Jan 14, 2019 62.26 62.26 60.40 61.36 4,535,301 -1.22(-1.95%)
Jan 11, 2019 62.99 63.05 62.27 62.58 1,672,578 -0.51(-0.81%)
Jan 10, 2019 62.11 63.19 62.01 63.09 2,247,084 +1.03(+1.66%)
Jan 09, 2019 62.39 62.72 61.83 62.06 2,017,763 -0.49(-0.79%)
Jan 08, 2019 62.20 62.66 61.69 62.55 3,538,857 +0.38(+0.61%)
Jan 07, 2019 62.72 62.99 62.09 62.17 2,777,491 -0.91(-1.45%)
Jan 04, 2019 61.83 63.10 61.71 63.09 2,651,444 +1.01(+1.62%)
Jan 03, 2019 61.92 62.57 61.68 62.08 2,127,791 +0.16(+0.25%)
Jan 02, 2019 62.90 62.94 61.64 61.92 2,043,286 -1.09(-1.73%)
Dec 31, 2018 63.03 63.35 62.37 63.01 2,026,532 -0.02(-0.03%)
Dec 28, 2018 63.60 63.86 62.77 63.03 2,220,316 -0.29(-0.46%)
Dec 27, 2018 62.66 63.32 61.68 63.32 2,352,804 +0.61(+0.97%)
Dec 26, 2018 62.23 62.75 60.86 62.71 2,981,749 +0.63(+1.02%)
Dec 24, 2018 65.88 66.36 61.84 62.07 1,552,449 -3.82(-5.80%)
Dec 21, 2018 66.54 67.97 65.75 65.90 4,298,662 -0.63(-0.95%)
Dec 20, 2018 66.04 67.25 65.23 66.53 3,176,773 +0.52(+0.79%)
Dec 19, 2018 66.29 66.70 65.57 66.01 2,648,854 -0.09(-0.14%)
Dec 18, 2018 66.70 67.43 65.88 66.10 3,592,588 -0.35(-0.52%)
Dec 17, 2018 69.18 69.40 66.18 66.45 4,553,963 -2.64(-3.82%)
Dec 14, 2018 69.31 69.35 68.45 69.09 3,699,717 -0.08(-0.12%)
Dec 13, 2018 68.06 69.49 68.02 69.17 3,052,576 +1.20(+1.77%)
Dec 12, 2018 68.61 68.91 67.79 67.96 3,561,696 -0.64(-0.94%)
Dec 11, 2018 68.35 68.97 68.01 68.61 2,180,014 +0.28(+0.41%)
Dec 10, 2018 68.13 68.47 67.00 68.33 3,119,374 +0.37(+0.55%)
Dec 07, 2018 67.37 68.26 66.64 67.96 2,511,415 +0.68(+1.02%)
Dec 06, 2018 67.82 67.98 66.01 67.27 2,936,603 -0.30(-0.44%)
Dec 04, 2018 66.93 68.40 66.87 67.57 4,808,055 +0.63(+0.94%)
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.