Consolidated Edison (NY: ED )

77.94 USD +0.30 (+0.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 84.58 86.23 84.43 86.16 2,361,417 +1.68(+1.99%)
Apr 29, 2019 84.73 84.90 84.11 84.48 1,334,184 -0.49(-0.58%)
Apr 26, 2019 85.37 85.90 84.87 84.97 3,038,700 +0.45(+0.53%)
Apr 25, 2019 84.18 84.97 83.97 84.52 1,522,619 +0.20(+0.24%)
Apr 24, 2019 84.45 84.75 83.97 84.32 1,764,541 +0.13(+0.15%)
Apr 23, 2019 83.94 84.33 83.47 84.19 1,407,300 +0.33(+0.39%)
Apr 22, 2019 83.61 83.99 83.58 83.86 1,298,020 +0.25(+0.30%)
Apr 18, 2019 83.92 84.23 83.53 83.61 1,417,000 -0.29(-0.35%)
Apr 17, 2019 83.76 84.17 83.40 83.90 1,316,989 +0.28(+0.33%)
Apr 16, 2019 84.65 84.89 83.32 83.62 1,850,967 -0.99(-1.17%)
Apr 15, 2019 84.66 85.03 84.26 84.61 1,017,425 +0.06(+0.07%)
Apr 12, 2019 84.24 84.66 83.61 84.55 1,640,800 +0.08(+0.09%)
Apr 11, 2019 84.00 84.58 83.77 84.47 1,086,356 +0.60(+0.72%)
Apr 10, 2019 84.27 84.98 83.78 83.87 1,006,347 -0.29(-0.34%)
Apr 09, 2019 83.77 84.22 83.70 84.16 951,083 +0.37(+0.44%)
Apr 08, 2019 84.45 84.66 83.66 83.79 1,792,547 -1.02(-1.20%)
Apr 05, 2019 84.00 84.84 83.62 84.81 921,200 +0.82(+0.98%)
Apr 04, 2019 84.57 84.76 83.55 83.99 1,281,273 -0.45(-0.53%)
Apr 03, 2019 84.51 84.75 83.66 84.44 1,217,678 -0.32(-0.38%)
Apr 02, 2019 84.30 84.79 83.79 84.76 1,272,457 +0.44(+0.52%)
Apr 01, 2019 84.67 84.67 83.55 84.32 1,771,252 -0.49(-0.58%)
Mar 29, 2019 84.27 84.88 83.91 84.81 1,623,600 +0.54(+0.64%)
Mar 28, 2019 85.26 85.46 83.80 84.27 1,935,054 -0.89(-1.05%)
Mar 27, 2019 85.81 85.87 84.83 85.16 1,519,120 -0.52(-0.61%)
Mar 26, 2019 85.10 85.78 84.91 85.68 1,081,441 +0.58(+0.68%)
Mar 25, 2019 85.12 85.42 84.61 85.10 1,335,759 +0.19(+0.22%)
Mar 22, 2019 84.69 85.59 84.42 84.91 1,858,300 +0.52(+0.62%)
Mar 21, 2019 83.91 84.51 83.64 84.39 1,349,107 +0.55(+0.66%)
Mar 20, 2019 83.95 84.61 83.34 83.84 1,788,426 +0.03(+0.04%)
Mar 19, 2019 84.70 84.70 83.44 83.81 2,030,370 -0.89(-1.05%)
Mar 18, 2019 84.94 85.17 84.25 84.70 2,405,446 -0.14(-0.17%)
Mar 15, 2019 85.21 85.43 84.68 84.84 4,209,000 -0.14(-0.16%)
Mar 14, 2019 85.19 85.57 84.78 84.98 1,903,473 -0.20(-0.23%)
Mar 13, 2019 85.03 85.47 84.71 85.18 1,549,853 +0.25(+0.29%)
Mar 12, 2019 84.45 85.27 84.16 84.93 2,578,881 +0.66(+0.78%)
Mar 11, 2019 83.76 84.39 83.66 84.27 1,838,090 +0.45(+0.54%)
Mar 08, 2019 83.57 83.85 83.01 83.82 1,773,800 +0.48(+0.58%)
Mar 07, 2019 83.56 84.35 83.24 83.34 1,908,184 +0.01(+0.01%)
Mar 06, 2019 83.12 83.73 82.74 83.33 2,346,550 +0.40(+0.48%)
Mar 05, 2019 83.17 83.33 82.80 82.93 1,426,250 -0.27(-0.32%)
Mar 04, 2019 83.10 83.24 82.44 83.20 1,661,726 +0.54(+0.65%)
Mar 01, 2019 82.45 82.84 81.85 82.66 1,629,000 +0.21(+0.25%)
Feb 28, 2019 81.70 82.73 81.55 82.45 2,280,136 +0.79(+0.97%)
Feb 27, 2019 81.26 81.91 80.98 81.66 1,337,575 +0.30(+0.37%)
Feb 26, 2019 81.85 81.88 81.07 81.36 1,397,493 -0.26(-0.32%)
Feb 25, 2019 82.00 82.22 81.14 81.62 2,140,169 -0.48(-0.58%)
Feb 22, 2019 80.69 82.19 80.42 82.10 3,514,700 +2.10(+2.62%)
Feb 21, 2019 78.66 80.09 78.59 80.00 1,540,366 +0.99(+1.25%)
Feb 20, 2019 78.81 79.24 78.18 79.01 1,811,017 +0.14(+0.18%)
Feb 19, 2019 78.41 79.11 78.32 78.87 2,258,866 +0.36(+0.46%)
Feb 15, 2019 78.39 78.76 78.25 78.51 1,693,600 +0.47(+0.60%)
Feb 14, 2019 77.99 78.41 77.57 78.04 2,039,574 +0.21(+0.27%)
Feb 13, 2019 77.83 78.10 77.21 77.83 2,668,478 -0.74(-0.94%)
Feb 12, 2019 78.42 78.87 77.74 78.57 1,834,075 -0.40(-0.51%)
Feb 11, 2019 78.87 79.37 78.60 78.97 1,647,358 +0.04(+0.05%)
Feb 08, 2019 78.05 78.95 77.83 78.93 1,755,200 +0.82(+1.05%)
Feb 07, 2019 77.54 78.13 76.80 78.11 1,854,352 +0.85(+1.10%)
Feb 06, 2019 77.45 77.83 77.08 77.26 1,490,720 -0.33(-0.43%)
Feb 05, 2019 77.50 78.00 77.01 77.59 1,762,402 +0.02(+0.03%)
Feb 04, 2019 76.35 77.58 76.03 77.57 2,275,639 +0.89(+1.16%)
Feb 01, 2019 77.47 77.57 75.90 76.68 2,006,600 -0.97(-1.25%)
Jan 31, 2019 76.03 77.88 75.62 77.65 3,282,594 +1.46(+1.92%)
Jan 30, 2019 75.61 76.39 75.48 76.19 1,716,306 +0.30(+0.40%)
Jan 29, 2019 75.75 76.28 75.59 75.89 1,371,625 +0.30(+0.40%)
Jan 28, 2019 76.11 76.58 75.25 75.59 2,168,492 -0.36(-0.47%)
Jan 25, 2019 77.44 77.99 75.85 75.95 2,827,400 -1.71(-2.20%)
Jan 24, 2019 77.08 77.70 76.35 77.66 2,522,597 +0.68(+0.88%)
Jan 23, 2019 76.72 77.36 76.51 76.98 2,417,854 +0.24(+0.31%)
Jan 22, 2019 76.64 77.36 76.05 76.74 2,766,807 +0.23(+0.30%)
Jan 18, 2019 76.67 77.06 76.22 76.51 3,019,400 -0.52(-0.68%)
Jan 17, 2019 76.35 77.10 76.18 77.03 1,826,096 +0.65(+0.85%)
Jan 16, 2019 75.66 76.44 75.25 76.38 2,227,752 +0.59(+0.78%)
Jan 15, 2019 74.15 75.85 74.15 75.79 1,873,776 +1.34(+1.80%)
Jan 14, 2019 75.55 75.55 73.29 74.45 3,737,619 -1.48(-1.95%)
Jan 11, 2019 76.43 76.51 75.56 75.93 1,378,400 -0.62(-0.81%)
Jan 10, 2019 75.37 76.68 75.25 76.55 1,851,860 +1.25(+1.66%)
Jan 09, 2019 75.71 76.10 75.03 75.30 1,662,873 -0.60(-0.79%)
Jan 08, 2019 75.48 76.03 74.85 75.90 2,916,432 +0.46(+0.61%)
Jan 07, 2019 76.10 76.43 75.34 75.44 2,288,978 -1.11(-1.45%)
Jan 04, 2019 75.02 76.57 74.88 76.55 2,185,100 +1.22(+1.62%)
Jan 03, 2019 75.14 75.92 74.84 75.33 1,753,549 +0.19(+0.25%)
Jan 02, 2019 76.32 76.37 74.79 75.14 1,683,907 -1.32(-1.73%)
Dec 31, 2018 76.48 76.87 75.68 76.46 1,670,100 -0.02(-0.03%)
Dec 28, 2018 77.17 77.49 76.17 76.48 1,829,800 -0.35(-0.46%)
Dec 27, 2018 76.03 76.83 74.84 76.83 1,938,986 +0.74(+0.97%)
Dec 26, 2018 75.51 76.14 73.85 76.09 2,457,310 +0.77(+1.02%)
Dec 24, 2018 79.94 80.52 75.04 75.32 1,279,400 -4.64(-5.80%)
Dec 21, 2018 80.74 82.47 79.78 79.96 3,542,600 -0.77(-0.95%)
Dec 20, 2018 80.13 81.60 79.15 80.73 2,618,033 +0.63(+0.79%)
Dec 19, 2018 80.44 80.94 79.56 80.10 2,182,966 -0.11(-0.14%)
Dec 18, 2018 80.93 81.82 79.94 80.21 2,960,713 -0.42(-0.52%)
Dec 17, 2018 83.94 84.21 80.31 80.63 3,752,998 -3.20(-3.82%)
Dec 14, 2018 84.10 84.14 83.06 83.83 3,049,000 -0.10(-0.12%)
Dec 13, 2018 82.59 84.32 82.54 83.93 2,515,680 +1.46(+1.77%)
Dec 12, 2018 83.25 83.62 82.26 82.47 2,935,254 -0.78(-0.94%)
Dec 11, 2018 82.94 83.69 82.53 83.25 1,796,587 +0.34(+0.41%)
Dec 10, 2018 82.67 83.08 81.30 82.91 2,570,729 +0.45(+0.55%)
Dec 07, 2018 81.75 82.83 80.86 82.46 2,069,700 +0.83(+1.02%)
Dec 06, 2018 82.30 82.49 80.10 81.63 2,420,105 -0.36(-0.44%)
Dec 04, 2018 81.22 83.00 81.14 81.99 3,962,400 +0.76(+0.94%)
Dec 03, 2018 79.86 81.24 79.57 81.23 2,316,186 +0.88(+1.10%)
Nov 30, 2018 79.37 80.39 79.04 80.35 2,937,200 +1.11(+1.40%)
Nov 29, 2018 78.82 79.34 78.24 79.24 2,277,612 +0.40(+0.51%)
Nov 28, 2018 78.89 79.43 78.42 78.84 2,271,152 -0.21(-0.27%)
Nov 27, 2018 78.11 79.15 77.53 79.05 1,513,449 +0.89(+1.14%)
Nov 26, 2018 77.23 78.25 77.13 78.16 2,115,682 +0.82(+1.06%)
Nov 23, 2018 77.21 77.45 76.69 77.34 813,400 +0.23(+0.30%)
Nov 21, 2018 77.11 77.11 77.11 0 -1.00(-1.28%)
Nov 20, 2018 78.00 78.61 77.04 78.11 3,540,946 +0.61(+0.79%)
Nov 19, 2018 76.97 77.68 76.85 77.50 3,613,798 +0.50(+0.65%)
Nov 16, 2018 77.34 77.54 76.30 77.00 4,087,300 +0.46(+0.60%)
Nov 15, 2018 77.45 77.58 76.35 76.54 9,595,967 -2.88(-3.63%)
Nov 14, 2018 78.19 80.17 77.99 79.42 2,985,713 +0.31(+0.39%)
Nov 13, 2018 78.75 79.34 78.09 79.11 1,560,228 -0.26(-0.33%)
Nov 12, 2018 78.93 80.14 78.65 79.37 1,520,613 +0.37(+0.47%)
Nov 09, 2018 78.20 79.26 78.06 79.00 1,361,800 +0.83(+1.06%)
Nov 08, 2018 78.23 78.56 77.43 78.17 1,398,487 -0.09(-0.12%)
Nov 07, 2018 77.50 78.34 76.85 78.26 1,500,415 +1.03(+1.33%)
Nov 06, 2018 76.79 77.32 76.31 77.23 1,580,854 +1.19(+1.56%)
Nov 05, 2018 74.81 76.10 74.81 76.04 1,892,363 +1.50(+2.01%)
Nov 02, 2018 76.10 76.10 73.93 74.54 3,467,900 -1.09(-1.44%)
Nov 01, 2018 76.07 76.22 75.29 75.63 2,496,021 -0.37(-0.49%)
Oct 31, 2018 76.64 76.70 75.36 76.00 2,861,443 -1.23(-1.59%)
Oct 30, 2018 77.62 78.14 76.50 77.23 2,067,910 -0.11(-0.14%)
Oct 29, 2018 76.33 77.55 76.33 77.34 1,791,706 +1.01(+1.32%)
Oct 26, 2018 77.26 77.75 75.62 76.33 2,550,200 -0.48(-0.62%)
Oct 25, 2018 77.78 77.78 76.47 76.81 1,720,788 -1.41(-1.80%)
Oct 24, 2018 76.69 78.62 76.34 78.22 1,966,360 +1.93(+2.53%)
Oct 23, 2018 77.00 77.60 75.92 76.29 2,152,072 -0.53(-0.69%)
Oct 22, 2018 77.31 77.64 76.70 76.82 1,949,099 -0.56(-0.72%)
Oct 19, 2018 76.29 77.92 76.24 77.38 2,101,700 +1.02(+1.34%)
Oct 18, 2018 76.19 76.78 75.75 76.36 1,725,188 +0.25(+0.33%)
Oct 17, 2018 76.08 76.45 75.54 76.11 1,654,789 +0.01(+0.01%)
Oct 16, 2018 75.25 76.58 74.64 76.10 1,963,136 +0.82(+1.09%)
Oct 15, 2018 75.32 75.90 74.93 75.28 1,855,495 +0.05(+0.07%)
Oct 12, 2018 75.97 76.00 74.79 75.23 2,351,800 -0.82(-1.08%)
Oct 11, 2018 77.95 78.30 75.77 76.05 2,509,011 -1.72(-2.21%)
Oct 10, 2018 78.08 79.18 77.73 77.77 1,774,741 -0.46(-0.59%)
Oct 09, 2018 78.22 78.82 77.75 78.23 1,897,910 +0.21(+0.27%)
Oct 08, 2018 77.76 78.62 77.34 78.02 2,168,384 +0.36(+0.46%)
Oct 05, 2018 76.56 77.88 76.44 77.66 2,420,500 +1.06(+1.38%)
Oct 04, 2018 76.02 76.76 75.37 76.60 1,329,062 +0.49(+0.64%)
Oct 03, 2018 76.87 77.36 75.35 76.11 2,453,984 -0.97(-1.26%)
Oct 02, 2018 76.00 77.27 75.86 77.08 1,788,800 +1.31(+1.73%)
Oct 01, 2018 76.04 76.04 75.45 75.77 1,735,774 -0.42(-0.55%)
Sep 28, 2018 75.43 76.24 75.18 76.19 3,163,300 +0.99(+1.32%)
Sep 27, 2018 74.58 75.44 74.31 75.20 1,726,096 +0.79(+1.06%)
Sep 26, 2018 75.73 75.85 74.36 74.41 2,120,117 -1.29(-1.70%)
Sep 25, 2018 76.42 76.51 75.24 75.70 1,628,337 -0.91(-1.19%)
Sep 24, 2018 77.77 77.77 76.52 76.61 2,004,782 -1.28(-1.64%)
Sep 21, 2018 78.00 78.19 76.97 77.89 4,717,500 -0.55(-0.70%)
Sep 20, 2018 78.23 78.47 77.41 78.44 1,607,645 +0.12(+0.15%)
Sep 19, 2018 79.97 80.12 77.83 78.32 1,480,459 -1.76(-2.20%)
Sep 18, 2018 80.33 80.59 79.63 80.08 1,455,462 -0.27(-0.34%)
Sep 17, 2018 80.33 80.53 79.81 80.35 1,208,074 +0.06(+0.07%)
Sep 14, 2018 80.37 80.37 79.22 80.29 1,551,700 -0.46(-0.57%)
Sep 13, 2018 80.23 80.76 79.66 80.75 1,332,869 +0.60(+0.75%)
Sep 12, 2018 80.20 80.75 79.95 80.15 1,194,115 -0.05(-0.06%)
Sep 11, 2018 80.55 80.93 80.11 80.20 1,500,239 -0.34(-0.42%)
Sep 10, 2018 80.39 80.80 79.99 80.54 1,129,409 +0.46(+0.57%)
Sep 07, 2018 80.80 81.08 79.92 80.08 1,765,100 -1.27(-1.56%)
Sep 06, 2018 80.63 81.55 80.19 81.35 1,780,039 +0.66(+0.82%)
Sep 05, 2018 79.63 80.73 79.55 80.69 2,623,014 +1.13(+1.42%)
Sep 04, 2018 79.19 79.93 79.06 79.56 1,495,069 +0.63(+0.80%)
Aug 31, 2018 78.93 78.93 78.93 0 -0.46(-0.58%)
Aug 30, 2018 79.31 79.77 79.08 79.39 1,510,496 +0.18(+0.23%)
Aug 29, 2018 78.65 79.29 78.43 79.21 1,391,499 +0.76(+0.97%)
Aug 28, 2018 78.80 78.96 78.29 78.45 1,220,863 -0.47(-0.60%)
Aug 27, 2018 79.60 79.67 78.51 78.92 1,011,829 -0.53(-0.67%)
Aug 24, 2018 79.03 79.59 78.73 79.45 908,400 +0.43(+0.54%)
Aug 23, 2018 78.99 79.60 78.75 79.02 1,382,529 +0.09(+0.11%)
Aug 22, 2018 79.82 79.87 78.63 78.93 1,224,816 -0.69(-0.87%)
Aug 21, 2018 80.17 80.27 79.22 79.62 1,497,450 -0.68(-0.85%)
Aug 20, 2018 81.35 81.53 80.27 80.30 1,611,904 -0.87(-1.07%)
Aug 17, 2018 80.62 81.27 80.27 81.17 1,986,000 +0.46(+0.57%)
Aug 16, 2018 79.70 80.81 79.40 80.71 2,286,899 +0.92(+1.15%)
Aug 15, 2018 78.77 80.31 78.67 79.79 2,081,707 +1.27(+1.62%)
Aug 14, 2018 78.28 78.98 78.12 78.52 1,532,017 -0.53(-0.67%)
Aug 13, 2018 78.56 79.12 78.39 79.05 1,684,529 +0.38(+0.48%)
Aug 10, 2018 79.18 79.61 78.57 78.67 1,108,000 -0.28(-0.35%)
Aug 09, 2018 78.65 79.00 78.32 78.95 710,837 +0.44(+0.56%)
Aug 08, 2018 78.34 78.61 78.00 78.51 1,069,730 -0.01(-0.01%)
Aug 07, 2018 78.78 78.89 77.86 78.52 1,567,492 -0.41(-0.52%)
Aug 06, 2018 79.04 79.56 78.69 78.93 1,650,743 -0.18(-0.23%)
Aug 03, 2018 78.25 79.57 77.67 79.11 1,775,200 +0.92(+1.18%)
Aug 02, 2018 77.75 78.43 77.09 78.19 1,763,843 +0.41(+0.53%)
Aug 01, 2018 78.42 78.48 77.25 77.78 1,856,071 -1.15(-1.46%)
Jul 31, 2018 78.62 79.10 78.02 78.93 2,439,529 +0.77(+0.99%)
Jul 30, 2018 78.28 78.55 77.70 78.16 1,031,798 -0.39(-0.50%)
Jul 27, 2018 78.30 78.98 78.17 78.55 1,484,100 +0.25(+0.32%)
Jul 26, 2018 77.87 78.74 77.85 78.30 1,836,663 +0.91(+1.18%)
Jul 25, 2018 77.36 77.88 77.16 77.39 1,307,457 -0.22(-0.28%)
Jul 24, 2018 77.24 77.80 76.01 77.61 1,802,110 +0.15(+0.19%)
Jul 23, 2018 78.13 78.22 77.10 77.46 992,151 -0.59(-0.76%)
Jul 20, 2018 78.45 78.82 77.46 78.05 1,438,950 -0.73(-0.93%)
Jul 19, 2018 78.65 79.27 78.41 78.78 1,953,183 +0.24(+0.31%)
Jul 18, 2018 79.08 79.11 78.28 78.54 1,558,955 -0.42(-0.53%)
Jul 17, 2018 79.42 79.46 78.89 78.96 1,375,383 -0.24(-0.30%)
Jul 16, 2018 79.28 79.48 78.85 79.20 1,353,525 -0.26(-0.33%)
Jul 13, 2018 79.36 79.66 78.78 79.46 1,412,697 +0.24(+0.30%)
Jul 12, 2018 79.04 79.39 78.79 79.22 2,095,155 +0.19(+0.24%)
Jul 11, 2018 78.02 79.15 77.90 79.03 2,017,791 +1.17(+1.50%)
Jul 10, 2018 76.40 78.16 75.93 77.86 2,177,199 +1.00(+1.30%)
Jul 09, 2018 79.50 79.50 76.52 76.86 2,460,595 -2.64(-3.32%)
Jul 06, 2018 79.00 79.57 78.91 79.50 1,342,233 +0.51(+0.65%)
Jul 05, 2018 78.60 78.99 78.21 78.99 1,731,823 +0.53(+0.68%)
Jul 03, 2018 78.46 78.46 78.46 0 +0.12(+0.15%)
Jul 02, 2018 77.99 78.43 77.55 78.34 1,543,933 +0.36(+0.46%)
Jun 29, 2018 77.86 78.55 77.26 77.98 2,301,209 +0.04(+0.05%)
Jun 28, 2018 78.23 78.91 77.81 77.94 1,363,823 +0.04(+0.05%)
Jun 27, 2018 77.32 78.09 77.13 77.90 1,423,877 +0.42(+0.54%)
Jun 26, 2018 77.20 77.88 77.03 77.48 1,762,950 +0.06(+0.08%)
Jun 25, 2018 76.00 77.57 75.97 77.42 1,800,693 +1.66(+2.19%)
Jun 22, 2018 75.46 75.98 75.21 75.76 2,599,236 +0.31(+0.41%)
Jun 21, 2018 74.89 75.72 74.73 75.45 1,968,691 +0.42(+0.56%)
Jun 20, 2018 74.84 75.06 74.35 75.03 2,559,762 +0.17(+0.23%)
Jun 19, 2018 73.95 74.96 73.95 74.86 2,047,105 +0.96(+1.30%)
Jun 18, 2018 73.75 74.25 73.41 73.90 1,770,158 +0.17(+0.23%)
Jun 15, 2018 73.78 73.25 73.73 3,218,729 +0.48(+0.66%)
Jun 14, 2018 72.50 73.40 72.35 73.25 2,323,652 +0.82(+1.13%)
Jun 13, 2018 72.63 72.95 72.08 72.43 2,382,250 -0.05(-0.07%)
Jun 12, 2018 71.30 72.58 71.12 72.48 2,015,902 +1.09(+1.53%)
Jun 11, 2018 72.81 72.93 71.25 71.39 2,385,942 -1.36(-1.87%)
Jun 08, 2018 73.02 73.15 72.43 72.75 1,509,563 -0.04(-0.05%)
Jun 07, 2018 72.36 73.45 72.01 72.79 2,150,909 +0.40(+0.55%)
Jun 06, 2018 72.21 72.39 2,162,370 -1.62(-2.19%)
Jun 05, 2018 74.80 74.93 73.77 74.01 1,970,772 -0.94(-1.25%)
Jun 04, 2018 75.81 76.06 74.85 74.95 1,405,372 -0.59(-0.78%)
Jun 01, 2018 76.67 76.67 75.22 75.54 1,590,276 -1.19(-1.55%)
May 31, 2018 76.33 76.99 75.90 76.73 2,781,332 +0.40(+0.52%)
May 30, 2018 75.87 76.46 75.62 76.33 2,287,595 +0.34(+0.45%)
May 29, 2018 75.85 76.44 75.51 75.99 2,012,751 +0.08(+0.11%)
May 25, 2018 75.91 75.91 75.91 0 +0.03(+0.04%)
May 24, 2018 75.25 75.97 75.05 75.88 1,473,797 +0.78(+1.04%)
May 23, 2018 74.20 75.18 74.10 75.10 1,941,090 +0.96(+1.29%)
May 22, 2018 73.80 74.62 73.65 74.14 1,410,702 +0.30(+0.41%)
May 21, 2018 74.11 74.11 73.38 73.84 1,410,531 -0.13(-0.18%)
May 18, 2018 74.17 74.45 73.35 73.97 1,728,517 +0.03(+0.04%)
May 17, 2018 74.71 74.76 73.86 73.94 1,361,667 -0.62(-0.83%)
May 16, 2018 74.90 75.04 74.10 74.56 1,746,845 -0.34(-0.45%)
May 15, 2018 75.41 75.74 74.48 74.90 1,720,257 -1.73(-2.26%)
May 14, 2018 77.04 77.18 76.16 76.63 1,886,234 -0.20(-0.26%)
May 11, 2018 76.56 77.06 76.39 76.83 1,702,855 +0.26(+0.34%)
May 10, 2018 76.00 76.60 75.49 76.57 1,928,357 +1.14(+1.51%)
May 09, 2018 76.25 76.37 74.88 75.43 2,281,903 -0.80(-1.05%)
May 08, 2018 78.13 78.13 76.09 76.23 2,204,949 -2.13(-2.72%)
May 07, 2018 79.18 79.39 78.26 78.36 1,471,880 -0.89(-1.12%)
May 04, 2018 78.99 79.85 78.63 79.25 1,921,337 +0.25(+0.32%)
May 03, 2018 79.24 79.35 78.01 79.00 1,322,196 -0.25(-0.32%)
May 02, 2018 80.00 80.21 79.01 79.25 1,782,024 -0.70(-0.88%)
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.