Consolidated Edison (NY: ED )

103.15 -1.39 (-1.33%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 69.20 70.55 69.07 70.49 2,886,457 +1.37(+1.99%)
Apr 29, 2019 69.32 69.46 68.81 69.11 1,630,828 -0.40(-0.58%)
Apr 26, 2019 69.84 70.28 69.43 69.51 3,714,328 +0.37(+0.53%)
Apr 25, 2019 68.87 69.51 68.70 69.15 1,861,159 +0.16(+0.24%)
Apr 24, 2019 69.09 69.33 68.70 68.98 2,156,871 +0.11(+0.15%)
Apr 23, 2019 68.67 68.99 68.29 68.88 1,720,200 +0.27(+0.39%)
Apr 22, 2019 68.40 68.71 68.38 68.61 1,586,623 +0.20(+0.30%)
Apr 18, 2019 68.66 68.91 68.34 68.40 1,732,057 -0.24(-0.35%)
Apr 17, 2019 68.52 68.86 68.23 68.64 1,609,809 +0.23(+0.33%)
Apr 16, 2019 69.25 69.45 68.16 68.41 2,262,513 -0.81(-1.17%)
Apr 15, 2019 69.26 69.56 68.93 69.22 1,243,640 +0.05(+0.07%)
Apr 12, 2019 68.92 69.26 68.40 69.17 2,005,617 +0.07(+0.09%)
Apr 11, 2019 68.72 69.20 68.53 69.11 1,327,897 +0.49(+0.72%)
Apr 10, 2019 68.94 69.52 68.54 68.61 1,230,099 -0.24(-0.34%)
Apr 09, 2019 68.53 68.90 68.48 68.85 1,162,547 +0.30(+0.44%)
Apr 08, 2019 69.09 69.26 68.44 68.55 2,191,104 -0.83(-1.20%)
Apr 05, 2019 68.72 69.41 68.41 69.38 1,126,020 +0.67(+0.98%)
Apr 04, 2019 69.19 69.34 68.35 68.71 1,566,152 -0.37(-0.53%)
Apr 03, 2019 69.14 69.33 68.44 69.08 1,488,417 -0.26(-0.38%)
Apr 02, 2019 68.97 69.37 68.55 69.34 1,555,376 +0.36(+0.52%)
Apr 01, 2019 69.27 69.27 68.35 68.98 2,165,074 -0.40(-0.58%)
Mar 29, 2019 68.94 69.44 68.65 69.38 1,984,593 +0.44(+0.64%)
Mar 28, 2019 69.75 69.91 68.56 68.94 2,365,296 -0.73(-1.05%)
Mar 27, 2019 70.20 70.25 69.40 69.67 1,856,882 -0.43(-0.61%)
Mar 26, 2019 69.62 70.18 69.47 70.09 1,321,889 +0.47(+0.68%)
Mar 25, 2019 69.64 69.88 69.22 69.62 1,632,753 +0.16(+0.22%)
Mar 22, 2019 69.29 70.02 69.06 69.47 2,271,476 +0.43(+0.62%)
Mar 21, 2019 68.65 69.14 68.43 69.04 1,649,069 +0.45(+0.66%)
Mar 20, 2019 68.68 69.22 68.18 68.59 2,186,066 +0.02(+0.04%)
Mar 19, 2019 69.29 69.29 68.26 68.57 2,481,804 -0.73(-1.05%)
Mar 18, 2019 69.49 69.68 68.93 69.29 2,940,275 -0.11(-0.16%)
Mar 15, 2019 69.71 69.89 69.28 69.41 5,144,833 -0.11(-0.16%)
Mar 14, 2019 69.69 70.00 69.36 69.52 2,326,693 -0.16(-0.23%)
Mar 13, 2019 69.56 69.92 69.30 69.69 1,894,449 +0.20(+0.29%)
Mar 12, 2019 69.09 69.76 68.85 69.48 3,152,272 +0.54(+0.78%)
Mar 11, 2019 68.52 69.04 68.44 68.94 2,246,773 +0.37(+0.54%)
Mar 08, 2019 68.37 68.60 67.91 68.57 2,168,188 +0.39(+0.58%)
Mar 07, 2019 68.36 69.01 68.10 68.18 2,332,451 +0.01(+0.01%)
Mar 06, 2019 68.00 68.50 67.69 68.17 2,868,284 +0.33(+0.48%)
Mar 05, 2019 68.04 68.17 67.74 67.85 1,743,364 -0.22(-0.32%)
Mar 04, 2019 67.98 68.10 67.44 68.07 2,031,196 +0.44(+0.65%)
Mar 01, 2019 67.45 67.77 66.96 67.62 1,991,193 +0.17(+0.25%)
Feb 28, 2019 66.84 67.68 66.72 67.45 2,787,104 +0.65(+0.97%)
Feb 27, 2019 66.48 67.01 66.25 66.81 1,634,972 +0.25(+0.37%)
Feb 26, 2019 66.96 66.99 66.32 66.56 1,708,213 -0.21(-0.32%)
Feb 25, 2019 67.08 67.26 66.38 66.77 2,616,016 -0.39(-0.58%)
Feb 22, 2019 66.01 67.24 65.79 67.17 4,296,162 +1.72(+2.62%)
Feb 21, 2019 64.35 65.52 64.29 65.45 1,882,852 +0.81(+1.25%)
Feb 20, 2019 64.47 64.83 63.96 64.64 2,213,680 +0.11(+0.18%)
Feb 19, 2019 64.15 64.72 64.07 64.52 2,761,104 +0.29(+0.46%)
Feb 15, 2019 64.13 64.43 64.02 64.23 2,070,156 +0.38(+0.60%)
Feb 14, 2019 63.80 64.15 63.46 63.84 2,493,055 +0.17(+0.27%)
Feb 13, 2019 63.67 63.89 63.17 63.67 3,261,790 -0.61(-0.94%)
Feb 12, 2019 64.16 64.52 63.60 64.28 2,241,865 +0.28(+0.43%)
Feb 11, 2019 63.92 64.32 63.70 64.00 2,032,680 +0.03(+0.05%)
Feb 08, 2019 63.25 63.98 63.08 63.97 2,165,747 +0.66(+1.05%)
Feb 07, 2019 62.84 63.32 62.24 63.30 2,288,091 +0.69(+1.10%)
Feb 06, 2019 62.77 63.08 62.47 62.61 1,839,404 -0.27(-0.43%)
Feb 05, 2019 62.81 63.21 62.41 62.88 2,174,634 +0.02(+0.03%)
Feb 04, 2019 61.88 62.87 61.62 62.87 2,807,918 +0.72(+1.16%)
Feb 01, 2019 62.78 62.87 61.51 62.14 2,475,950 -0.79(-1.25%)
Jan 31, 2019 61.62 63.12 61.29 62.93 4,050,404 +1.18(+1.92%)
Jan 30, 2019 61.28 61.91 61.17 61.75 2,117,755 +0.24(+0.40%)
Jan 29, 2019 61.39 61.82 61.26 61.50 1,692,452 +0.24(+0.40%)
Jan 28, 2019 61.68 62.06 60.99 61.26 2,675,709 -0.29(-0.47%)
Jan 25, 2019 62.76 63.21 61.47 61.55 3,488,738 -1.39(-2.20%)
Jan 24, 2019 62.47 62.97 61.88 62.94 3,112,641 +0.55(+0.88%)
Jan 23, 2019 62.18 62.70 62.01 62.39 2,983,398 +0.19(+0.31%)
Jan 22, 2019 62.11 62.69 61.63 62.19 3,413,972 +0.19(+0.30%)
Jan 18, 2019 62.14 62.45 61.77 62.01 3,725,648 -0.42(-0.68%)
Jan 17, 2019 61.88 62.48 61.74 62.43 2,253,226 +0.53(+0.85%)
Jan 16, 2019 61.32 61.95 60.99 61.90 2,748,830 +0.48(+0.78%)
Jan 15, 2019 60.09 61.47 60.09 61.42 2,312,058 +1.09(+1.80%)
Jan 14, 2019 61.23 61.23 59.40 60.34 4,611,861 -1.20(-1.95%)
Jan 11, 2019 61.94 62.01 61.24 61.54 1,700,812 -0.50(-0.81%)
Jan 10, 2019 61.08 62.14 60.99 62.04 2,285,016 +1.01(+1.66%)
Jan 09, 2019 61.36 61.67 60.80 61.03 2,051,824 -0.49(-0.79%)
Jan 08, 2019 61.17 61.62 60.66 61.51 3,598,595 +0.37(+0.61%)
Jan 07, 2019 61.67 61.94 61.06 61.14 2,824,377 -0.90(-1.45%)
Jan 04, 2019 60.80 62.06 60.69 62.04 2,696,202 +0.99(+1.62%)
Jan 03, 2019 60.90 61.53 60.65 61.05 2,163,710 +0.15(+0.25%)
Jan 02, 2019 61.85 61.89 60.61 60.90 2,077,778 -1.07(-1.73%)
Dec 31, 2018 61.98 62.30 61.33 61.97 2,060,742 -0.02(-0.03%)
Dec 28, 2018 62.54 62.80 61.73 61.98 2,257,796 -0.28(-0.46%)
Dec 27, 2018 61.62 62.27 60.65 62.27 2,392,521 +0.60(+0.97%)
Dec 26, 2018 61.20 61.71 59.85 61.67 3,032,083 +0.62(+1.02%)
Dec 24, 2018 64.79 65.26 60.82 61.04 1,578,656 -3.76(-5.80%)
Dec 21, 2018 65.43 66.84 64.66 64.80 4,371,226 -0.62(-0.95%)
Dec 20, 2018 64.94 66.13 64.15 65.43 3,230,400 +0.51(+0.79%)
Dec 19, 2018 65.19 65.60 64.48 64.92 2,693,569 -0.09(-0.14%)
Dec 18, 2018 65.59 66.31 64.79 65.01 3,653,234 -0.34(-0.52%)
Dec 17, 2018 68.03 68.25 65.09 65.35 4,630,837 -2.59(-3.82%)
Dec 14, 2018 68.16 68.19 67.31 67.94 3,762,171 -0.08(-0.12%)
Dec 13, 2018 66.93 68.34 66.89 68.02 3,104,106 +1.18(+1.77%)
Dec 12, 2018 67.47 67.77 66.67 66.84 3,621,820 -0.63(-0.94%)
Dec 11, 2018 67.22 67.83 66.89 67.47 2,216,815 +0.28(+0.41%)
Dec 10, 2018 67.00 67.33 65.89 67.19 3,172,031 +0.36(+0.55%)
Dec 07, 2018 66.25 67.13 65.53 66.83 2,553,810 +0.67(+1.02%)
Dec 06, 2018 66.70 66.85 64.92 66.16 2,986,176 -0.29(-0.44%)
Dec 04, 2018 65.82 67.27 65.76 66.45 4,889,219 +0.62(+0.94%)
Dec 03, 2018 64.72 65.84 64.49 65.83 2,857,949 +0.71(+1.10%)
Nov 30, 2018 64.32 65.15 64.06 65.12 3,624,221 +0.90(+1.40%)
Nov 29, 2018 63.88 64.30 63.41 64.22 2,810,353 +0.32(+0.51%)
Nov 28, 2018 63.94 64.37 63.55 63.89 2,802,382 -0.17(-0.27%)
Nov 27, 2018 63.30 64.15 62.83 64.06 1,867,449 +0.72(+1.14%)
Nov 26, 2018 62.59 63.42 62.51 63.34 2,610,547 +0.66(+1.06%)
Nov 23, 2018 62.57 62.77 62.15 62.68 1,003,657 +0.19(+0.30%)
Nov 21, 2018 62.49 62.49 62.49 0 -0.81(-1.28%)
Nov 20, 2018 63.21 63.71 62.44 63.30 4,369,185 +0.49(+0.79%)
Nov 19, 2018 62.38 62.95 62.28 62.81 4,459,078 +0.41(+0.65%)
Nov 16, 2018 62.68 62.84 61.84 62.40 5,043,333 +0.37(+0.60%)
Nov 15, 2018 62.77 62.87 61.88 62.03 11,840,497 -2.33(-3.63%)
Nov 14, 2018 63.37 64.97 63.21 64.36 3,684,081 +0.25(+0.39%)
Nov 13, 2018 63.82 64.30 63.29 64.11 1,925,170 +0.37(+0.58%)
Nov 12, 2018 63.39 64.36 63.17 63.74 1,893,346 +0.30(+0.47%)
Nov 09, 2018 62.81 63.66 62.69 63.45 1,695,604 +0.67(+1.06%)
Nov 08, 2018 62.83 63.09 62.19 62.78 1,741,284 -0.07(-0.12%)
Nov 07, 2018 62.24 62.92 61.72 62.85 1,868,197 +0.83(+1.33%)
Nov 06, 2018 61.67 62.10 61.29 62.03 1,968,353 +0.96(+1.56%)
Nov 05, 2018 60.08 61.12 60.08 61.07 2,356,219 +1.20(+2.01%)
Nov 02, 2018 61.12 61.12 59.38 59.87 4,317,952 -0.88(-1.44%)
Nov 01, 2018 61.09 61.22 60.47 60.74 3,107,846 -0.30(-0.49%)
Oct 31, 2018 61.55 61.60 60.52 61.04 3,562,840 -0.99(-1.59%)
Oct 30, 2018 62.34 62.76 61.44 62.03 2,574,796 -0.09(-0.14%)
Oct 29, 2018 61.30 62.28 61.30 62.11 2,230,889 +0.81(+1.32%)
Oct 26, 2018 62.05 62.44 60.73 61.30 3,175,305 -0.39(-0.62%)
Oct 25, 2018 62.47 62.47 61.42 61.69 2,142,588 -1.13(-1.80%)
Oct 24, 2018 61.59 63.14 61.31 62.82 2,448,354 +1.55(+2.53%)
Oct 23, 2018 61.84 62.32 60.97 61.27 2,679,588 -0.43(-0.69%)
Oct 22, 2018 62.09 62.36 61.60 61.70 2,426,862 -0.45(-0.72%)
Oct 19, 2018 61.27 62.58 61.23 62.15 2,616,869 +0.82(+1.34%)
Oct 18, 2018 61.19 61.66 60.84 61.33 2,148,066 +0.20(+0.33%)
Oct 17, 2018 61.10 61.40 60.66 61.13 2,060,411 +0.01(+0.01%)
Oct 16, 2018 60.44 61.50 59.95 61.12 2,444,340 +0.66(+1.09%)
Oct 15, 2018 60.49 60.96 60.18 60.46 2,310,314 +0.04(+0.07%)
Oct 12, 2018 61.01 61.04 60.07 60.42 2,928,273 -0.66(-1.08%)
Oct 11, 2018 62.60 62.89 60.85 61.08 3,124,020 -1.38(-2.21%)
Oct 10, 2018 62.71 63.59 62.43 62.46 2,209,766 -0.37(-0.59%)
Oct 09, 2018 62.82 63.31 62.44 62.83 2,363,126 +0.17(+0.27%)
Oct 08, 2018 62.45 63.14 62.11 62.66 2,699,898 +0.29(+0.46%)
Oct 05, 2018 61.49 62.55 61.39 62.37 3,013,813 +0.85(+1.38%)
Oct 04, 2018 61.05 61.65 60.53 61.52 1,654,842 +0.39(+0.64%)
Oct 03, 2018 61.74 62.13 60.52 61.13 3,055,505 -0.78(-1.26%)
Oct 02, 2018 61.04 62.06 60.93 61.91 2,227,271 +1.05(+1.73%)
Oct 01, 2018 61.07 61.07 60.60 60.85 2,161,247 -0.34(-0.55%)
Sep 28, 2018 60.58 61.23 60.38 61.19 3,938,689 +0.80(+1.32%)
Sep 27, 2018 59.90 60.59 59.68 60.40 2,149,197 +0.63(+1.06%)
Sep 26, 2018 60.82 60.92 59.72 59.76 2,639,800 -1.04(-1.70%)
Sep 25, 2018 61.38 61.45 60.43 60.80 2,027,475 -0.73(-1.19%)
Sep 24, 2018 62.46 62.46 61.46 61.53 2,496,194 -1.03(-1.64%)
Sep 21, 2018 62.64 62.80 61.82 62.56 5,873,855 -0.44(-0.70%)
Sep 20, 2018 62.83 63.02 62.17 63.00 2,001,711 +0.10(+0.15%)
Sep 19, 2018 64.23 64.35 62.51 62.90 1,843,349 -1.41(-2.20%)
Sep 18, 2018 64.52 64.72 63.96 64.32 1,812,225 -0.22(-0.34%)
Sep 17, 2018 64.52 64.68 64.10 64.53 1,504,197 +0.05(+0.07%)
Sep 14, 2018 64.55 64.55 63.62 64.48 1,932,053 -0.37(-0.57%)
Sep 13, 2018 64.44 64.86 63.98 64.85 1,659,582 +0.48(+0.75%)
Sep 12, 2018 64.41 64.85 64.21 64.37 1,486,816 -0.04(-0.06%)
Sep 11, 2018 64.69 65.00 64.34 64.41 1,867,978 -0.27(-0.42%)
Sep 10, 2018 64.56 64.89 64.24 64.68 1,406,250 +0.37(+0.57%)
Sep 07, 2018 64.89 65.12 64.19 64.32 2,197,761 -1.02(-1.56%)
Sep 06, 2018 64.76 65.50 64.40 65.34 2,216,362 +0.53(+0.82%)
Sep 05, 2018 63.95 64.84 63.89 64.81 3,265,967 +0.91(+1.42%)
Sep 04, 2018 63.60 64.19 63.49 63.90 1,861,540 +0.51(+0.80%)
Aug 31, 2018 63.39 63.39 63.39 0 -0.37(-0.58%)
Aug 30, 2018 63.70 64.07 63.51 63.76 1,880,749 +0.14(+0.23%)
Aug 29, 2018 63.17 63.68 62.99 63.62 1,732,583 +0.61(+0.97%)
Aug 28, 2018 63.29 63.42 62.87 63.01 1,520,121 -0.38(-0.60%)
Aug 27, 2018 63.93 63.99 63.05 63.38 1,259,848 -0.43(-0.67%)
Aug 24, 2018 63.47 63.92 63.23 63.81 1,131,067 +0.35(+0.54%)
Aug 23, 2018 63.44 63.93 63.25 63.46 1,721,414 +0.07(+0.11%)
Aug 22, 2018 64.11 64.15 63.15 63.39 1,525,043 -0.55(-0.87%)
Aug 21, 2018 64.39 64.47 63.62 63.95 1,864,505 -0.55(-0.85%)
Aug 20, 2018 65.34 65.48 64.47 64.49 2,007,014 -0.70(-1.07%)
Aug 17, 2018 64.75 65.27 64.47 65.19 2,472,808 +0.37(+0.57%)
Aug 16, 2018 64.01 64.90 63.77 64.82 2,847,464 +0.74(+1.15%)
Aug 15, 2018 63.26 64.50 63.18 64.08 2,591,975 +1.02(+1.62%)
Aug 14, 2018 62.87 63.43 62.74 63.06 1,907,545 +0.15(+0.24%)
Aug 13, 2018 62.52 62.97 62.39 62.91 2,116,585 +0.30(+0.48%)
Aug 10, 2018 63.02 63.36 62.53 62.61 1,392,185 -0.22(-0.35%)
Aug 09, 2018 62.60 62.87 62.33 62.83 893,155 +0.35(+0.56%)
Aug 08, 2018 62.35 62.56 62.08 62.48 1,344,099 -0.01(-0.01%)
Aug 07, 2018 62.70 62.79 61.97 62.49 1,969,530 -0.33(-0.52%)
Aug 06, 2018 62.91 63.32 62.63 62.82 2,074,133 -0.14(-0.23%)
Aug 03, 2018 62.28 63.33 61.82 62.96 2,230,512 +0.73(+1.18%)
Aug 02, 2018 61.88 62.42 61.35 62.23 2,216,242 +0.33(+0.53%)
Aug 01, 2018 62.41 62.46 61.48 61.90 2,332,125 -0.92(-1.46%)
Jul 31, 2018 62.57 62.95 62.09 62.82 3,065,231 +0.61(+0.99%)
Jul 30, 2018 62.30 62.52 61.84 62.21 1,296,438 -0.31(-0.50%)
Jul 27, 2018 62.32 62.86 62.21 62.52 1,864,749 +0.20(+0.32%)
Jul 26, 2018 61.97 62.67 61.96 62.32 2,307,739 +0.72(+1.18%)
Jul 25, 2018 61.57 61.98 61.41 61.59 1,642,800 -0.18(-0.28%)
Jul 24, 2018 61.47 61.92 60.49 61.77 2,264,324 +0.12(+0.19%)
Jul 23, 2018 62.18 62.25 61.36 61.65 1,246,622 -0.47(-0.76%)
Jul 20, 2018 62.44 62.73 61.65 62.12 1,808,019 -0.58(-0.93%)
Jul 19, 2018 62.60 63.09 62.40 62.70 2,454,145 +0.19(+0.31%)
Jul 18, 2018 62.94 62.96 62.30 62.51 1,958,803 -0.33(-0.53%)
Jul 17, 2018 63.21 63.24 62.79 62.84 1,728,148 -0.19(-0.30%)
Jul 16, 2018 63.10 63.26 62.75 63.03 1,700,683 -0.21(-0.33%)
Jul 13, 2018 63.16 63.40 62.70 63.24 1,775,032 +0.19(+0.30%)
Jul 12, 2018 62.91 63.18 62.71 63.05 2,632,530 +0.15(+0.24%)
Jul 11, 2018 62.09 62.99 62.00 62.90 2,535,324 +0.93(+1.50%)
Jul 10, 2018 60.80 62.21 60.43 61.97 2,735,617 +0.80(+1.30%)
Jul 09, 2018 63.27 63.27 60.90 61.17 3,091,700 -2.10(-3.32%)
Jul 06, 2018 62.87 63.33 62.80 63.27 1,686,495 +0.41(+0.65%)
Jul 05, 2018 62.56 62.87 62.25 62.87 2,176,009 +0.42(+0.68%)
Jul 03, 2018 62.44 62.44 62.44 0 +0.10(+0.15%)
Jul 02, 2018 62.07 62.42 61.72 62.35 1,939,928 +0.29(+0.46%)
Jun 29, 2018 61.97 62.52 61.49 62.06 2,891,434 +0.03(+0.05%)
Jun 28, 2018 62.26 62.80 61.93 62.03 1,713,623 +0.03(+0.05%)
Jun 27, 2018 61.54 62.15 61.39 62.00 1,789,080 +0.33(+0.54%)
Jun 26, 2018 61.44 61.98 61.31 61.66 2,215,120 +0.05(+0.08%)
Jun 25, 2018 60.49 61.74 60.46 61.62 2,262,543 +1.32(+2.19%)
Jun 22, 2018 60.06 60.47 59.86 60.30 3,265,900 +0.25(+0.41%)
Jun 21, 2018 59.60 60.26 59.48 60.05 2,473,630 +0.33(+0.56%)
Jun 20, 2018 59.56 59.74 59.17 59.71 3,216,302 +0.14(+0.23%)
Jun 19, 2018 58.85 59.66 58.85 59.58 2,572,156 +0.76(+1.30%)
Jun 18, 2018 58.70 59.09 58.42 58.81 2,224,176 +0.14(+0.23%)
Jun 15, 2018 58.72 58.30 58.68 4,044,284 +0.38(+0.66%)
Jun 14, 2018 57.70 58.41 57.58 58.30 2,919,633 +0.65(+1.13%)
Jun 13, 2018 57.80 58.06 57.37 57.64 2,993,261 -0.04(-0.07%)
Jun 12, 2018 56.75 57.76 56.60 57.68 2,532,950 +0.87(+1.53%)
Jun 11, 2018 57.95 58.04 56.71 56.82 2,997,900 -1.08(-1.87%)
Jun 08, 2018 58.11 58.22 57.64 57.90 1,896,743 -0.03(-0.06%)
Jun 07, 2018 57.59 58.46 57.31 57.93 2,702,584 +0.32(+0.55%)
Jun 06, 2018 57.47 57.61 2,716,985 -1.29(-2.19%)
Jun 05, 2018 59.53 59.64 58.71 58.90 2,476,245 -0.75(-1.25%)
Jun 04, 2018 60.34 60.53 59.57 59.65 1,765,828 -0.47(-0.78%)
Jun 01, 2018 61.02 61.02 59.87 60.12 1,998,157 -0.95(-1.55%)
May 31, 2018 60.75 61.27 60.41 61.07 3,494,701 +0.32(+0.52%)
May 30, 2018 60.38 60.85 60.18 60.75 2,874,328 +0.27(+0.45%)
May 29, 2018 60.37 60.84 60.10 60.48 2,528,991 +0.06(+0.11%)
May 25, 2018 60.41 60.41 60.41 0 +0.02(+0.04%)
May 24, 2018 59.89 60.46 59.73 60.39 1,851,803 +0.62(+1.04%)
May 23, 2018 59.05 59.83 58.97 59.77 2,438,950 +0.76(+1.29%)
May 22, 2018 58.74 59.39 58.62 59.01 1,772,525 +0.24(+0.41%)
May 21, 2018 58.98 58.98 58.40 58.77 1,772,310 -0.10(-0.18%)
May 18, 2018 59.03 59.25 58.38 58.87 2,171,855 +0.02(+0.04%)
May 17, 2018 59.46 59.50 58.78 58.85 1,710,914 -0.49(-0.83%)
May 16, 2018 59.61 59.73 58.97 59.34 2,194,884 -0.27(-0.45%)
May 15, 2018 60.02 60.28 59.28 59.61 2,161,477 -0.81(-1.34%)
May 14, 2018 60.74 60.86 60.05 60.42 2,392,346 -0.16(-0.26%)
May 11, 2018 60.36 60.75 60.23 60.58 2,159,763 +0.20(+0.34%)
May 10, 2018 59.92 60.39 59.52 60.37 2,445,772 +0.90(+1.51%)
May 09, 2018 60.12 60.21 59.04 59.47 2,894,181 -0.63(-1.05%)
May 08, 2018 61.60 61.60 59.99 60.10 2,796,579 -1.68(-2.72%)
May 07, 2018 62.43 62.59 61.70 61.78 1,866,813 -0.70(-1.12%)
May 04, 2018 62.28 62.96 62.00 62.48 2,436,868 +0.20(+0.32%)
May 03, 2018 62.48 62.56 61.51 62.29 1,676,966 -0.20(-0.32%)
May 02, 2018 63.08 63.24 62.30 62.48 2,260,175 -0.55(-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.