Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 69.74 70.14 68.22 68.97 2,678,555 -1.12(-1.60%)
Oct 29, 2020 70.28 70.96 69.29 70.10 1,820,001 -0.34(-0.49%)
Oct 28, 2020 72.10 72.88 70.26 70.44 2,024,274 -2.54(-3.48%)
Oct 27, 2020 72.89 73.75 72.25 72.98 1,767,647 +0.27(+0.37%)
Oct 26, 2020 71.38 72.84 71.12 72.71 1,527,502 +1.00(+1.40%)
Oct 23, 2020 72.03 72.13 71.38 71.70 1,676,984 +0.14(+0.20%)
Oct 22, 2020 70.80 71.71 70.30 71.56 1,717,827 +0.98(+1.38%)
Oct 21, 2020 70.62 71.18 70.21 70.59 1,692,180 -0.24(-0.33%)
Oct 20, 2020 70.30 71.43 70.14 70.82 1,852,279 -0.17(-0.24%)
Oct 19, 2020 71.78 72.35 70.75 70.99 3,341,485 -0.80(-1.11%)
Oct 16, 2020 71.79 72.68 71.45 71.79 2,509,559 -0.04(-0.05%)
Oct 15, 2020 71.31 72.28 71.08 71.83 1,464,467 -0.44(-0.61%)
Oct 14, 2020 72.41 72.67 71.64 72.27 1,223,407 -0.07(-0.10%)
Oct 13, 2020 72.14 72.61 71.04 72.34 1,380,871 -0.50(-0.69%)
Oct 12, 2020 72.45 73.05 72.41 72.84 1,076,969 +0.30(+0.41%)
Oct 09, 2020 72.40 72.86 71.63 72.54 1,331,823 +0.25(+0.34%)
Oct 08, 2020 71.40 72.36 71.08 72.29 1,379,133 +1.27(+1.78%)
Oct 07, 2020 71.26 71.38 70.16 71.03 1,520,631 +0.06(+0.09%)
Oct 06, 2020 70.35 71.37 69.82 70.97 1,742,051 +0.73(+1.04%)
Oct 05, 2020 69.95 70.59 69.52 70.24 1,545,255 +0.14(+0.20%)
Oct 02, 2020 69.01 70.48 68.77 70.10 1,956,140 +0.64(+0.92%)
Oct 01, 2020 68.58 69.49 68.31 69.45 1,778,015 +1.09(+1.59%)
Sep 30, 2020 68.06 68.59 67.80 68.36 2,017,851 +0.72(+1.07%)
Sep 29, 2020 67.42 68.28 67.00 67.64 1,830,524 +0.58(+0.86%)
Sep 28, 2020 66.77 67.79 66.35 67.06 1,886,385 +0.48(+0.73%)
Sep 25, 2020 64.58 66.67 64.56 66.58 1,776,902 +1.62(+2.49%)
Sep 24, 2020 64.47 65.17 63.75 64.96 2,137,280 +0.54(+0.83%)
Sep 23, 2020 64.80 64.99 64.33 64.43 2,536,207 -0.33(-0.52%)
Sep 22, 2020 63.83 65.19 63.69 64.76 3,264,018 +0.76(+1.18%)
Sep 21, 2020 64.44 64.78 63.03 64.01 3,656,557 -0.91(-1.41%)
Sep 18, 2020 66.24 66.71 64.71 64.92 5,043,472 -1.80(-2.70%)
Sep 17, 2020 66.14 67.27 65.56 66.72 4,199,754 +0.22(+0.33%)
Sep 16, 2020 65.29 67.08 65.03 66.50 4,507,909 +1.06(+1.62%)
Sep 15, 2020 65.68 66.42 64.99 65.44 3,001,306 +0.22(+0.34%)
Sep 14, 2020 64.53 65.45 63.99 65.22 2,627,598 +1.30(+2.03%)
Sep 11, 2020 63.87 64.18 63.36 63.92 2,476,784 -0.03(-0.04%)
Sep 10, 2020 63.82 65.25 62.99 63.94 9,851,104 -0.12(-0.19%)
Sep 09, 2020 64.45 65.51 64.02 64.07 2,242,003 +0.10(+0.15%)
Sep 08, 2020 64.14 64.53 63.34 63.97 3,532,949 -0.21(-0.33%)
Sep 04, 2020 64.02 64.59 63.18 64.18 3,551,984 +0.56(+0.88%)
Sep 03, 2020 63.80 64.65 63.07 63.62 4,107,686 +0.15(+0.24%)
Sep 02, 2020 61.12 63.63 60.90 63.47 2,721,673 +2.27(+3.70%)
Sep 01, 2020 62.28 62.39 60.96 61.20 2,125,561 -1.49(-2.37%)
Aug 31, 2020 62.05 62.78 62.03 62.69 2,801,431 +0.37(+0.59%)
Aug 28, 2020 62.62 62.62 61.60 62.32 1,684,268 -0.13(-0.21%)
Aug 27, 2020 62.39 63.08 61.99 62.45 2,058,354 +0.25(+0.41%)
Aug 26, 2020 63.66 63.66 61.78 62.20 3,035,499 -1.96(-3.05%)
Aug 25, 2020 65.34 65.45 63.87 64.16 2,340,927 -1.15(-1.76%)
Aug 24, 2020 63.55 65.32 63.13 65.31 2,647,639 +1.86(+2.94%)
Aug 21, 2020 63.86 63.88 62.55 63.44 4,351,443 -0.18(-0.28%)
Aug 20, 2020 64.23 64.78 63.55 63.62 2,781,476 -0.91(-1.42%)
Aug 19, 2020 64.45 64.93 64.06 64.53 1,980,393 +0.08(+0.12%)
Aug 18, 2020 64.72 64.98 64.24 64.45 1,762,574 -0.26(-0.40%)
Aug 17, 2020 64.19 65.24 63.84 64.71 2,908,246 +0.77(+1.20%)
Aug 14, 2020 63.79 64.44 63.30 63.95 1,887,577 -0.21(-0.33%)
Aug 13, 2020 64.23 64.38 63.48 64.16 1,801,072 -0.43(-0.66%)
Aug 12, 2020 63.93 65.13 63.87 64.58 1,575,404 +0.87(+1.37%)
Aug 11, 2020 65.23 65.58 63.59 63.71 2,266,130 -1.84(-2.81%)
Aug 10, 2020 66.04 66.39 65.40 65.56 1,731,429 +0.23(+0.36%)
Aug 07, 2020 63.70 65.92 63.68 65.32 1,878,838 +1.03(+1.61%)
Aug 06, 2020 64.26 64.46 63.62 64.29 1,816,780 +0.23(+0.35%)
Aug 05, 2020 65.74 66.05 63.92 64.06 2,481,674 -1.95(-2.95%)
Aug 04, 2020 65.88 66.70 65.80 66.01 2,154,423 -0.01(-0.01%)
Aug 03, 2020 66.57 66.66 65.44 66.02 1,892,384 -0.80(-1.20%)
Jul 31, 2020 66.58 67.06 65.97 66.82 5,023,997 -0.10(-0.14%)
Jul 30, 2020 66.19 67.09 65.98 66.91 2,452,662 +0.21(+0.31%)
Jul 29, 2020 66.34 66.88 65.66 66.70 1,742,808 +0.30(+0.45%)
Jul 28, 2020 64.73 66.68 64.73 66.41 1,748,453 +1.39(+2.14%)
Jul 27, 2020 65.56 65.57 64.44 65.02 1,991,410 -0.71(-1.09%)
Jul 24, 2020 66.64 67.53 65.45 65.73 1,861,821 -0.58(-0.88%)
Jul 23, 2020 65.90 66.77 65.70 66.31 1,811,076 +0.43(+0.65%)
Jul 22, 2020 64.38 66.25 63.97 65.89 1,971,685 +1.29(+1.99%)
Jul 21, 2020 63.50 65.21 63.39 64.60 2,500,572 +0.89(+1.39%)
Jul 20, 2020 64.03 64.23 63.38 63.71 1,673,066 -0.70(-1.09%)
Jul 17, 2020 62.64 64.46 62.64 64.42 2,003,366 +1.94(+3.10%)
Jul 16, 2020 62.34 62.87 62.15 62.48 1,331,519 +0.29(+0.46%)
Jul 15, 2020 62.91 63.40 62.08 62.19 2,710,810 -0.57(-0.91%)
Jul 14, 2020 62.76 63.71 62.28 62.77 2,440,945 +0.01(+0.01%)
Jul 13, 2020 63.04 63.29 62.35 62.76 2,148,609 -0.28(-0.44%)
Jul 10, 2020 62.37 63.23 62.15 63.03 2,007,621 +0.67(+1.07%)
Jul 09, 2020 62.61 62.70 60.89 62.37 1,951,658 -0.63(-0.99%)
Jul 08, 2020 63.20 63.38 62.48 62.99 1,673,125 -0.06(-0.10%)
Jul 07, 2020 62.80 63.28 62.72 63.05 2,041,880 -0.52(-0.82%)
Jul 06, 2020 64.77 65.33 63.05 63.57 1,748,691 -0.62(-0.96%)
Jul 02, 2020 63.57 64.67 63.50 64.19 1,644,731 +0.62(+0.97%)
Jul 01, 2020 62.56 63.85 62.46 63.57 1,945,686 +1.02(+1.63%)
Jun 30, 2020 63.15 63.47 61.76 62.56 2,536,756 -0.67(-1.06%)
Jun 29, 2020 62.41 63.23 61.48 63.23 1,833,115 +1.23(+1.99%)
Jun 26, 2020 61.43 62.60 61.28 61.99 3,935,443 +0.57(+0.93%)
Jun 25, 2020 61.97 62.08 60.71 61.42 2,800,580 -0.79(-1.27%)
Jun 24, 2020 61.16 62.63 60.80 62.21 2,802,221 +0.51(+0.83%)
Jun 23, 2020 62.72 62.90 61.49 61.70 1,604,204 -0.42(-0.67%)
Jun 22, 2020 62.13 63.21 61.63 62.11 2,511,588 -0.02(-0.03%)
Jun 19, 2020 66.03 66.03 62.13 62.13 5,279,606 -2.98(-4.58%)
Jun 18, 2020 65.21 66.07 64.80 65.11 1,617,314 -0.37(-0.56%)
Jun 17, 2020 66.64 66.69 65.06 65.48 2,223,714 -0.94(-1.41%)
Jun 16, 2020 66.98 67.98 66.04 66.42 2,162,046 +0.67(+1.02%)
Jun 15, 2020 64.68 66.79 64.23 65.75 3,153,423 +0.19(+0.29%)
Jun 12, 2020 66.16 66.44 64.59 65.56 2,825,042 +0.62(+0.95%)
Jun 11, 2020 65.90 66.09 64.19 64.94 2,501,018 -1.98(-2.96%)
Jun 10, 2020 66.53 67.55 66.53 66.92 2,051,526 +0.22(+0.33%)
Jun 09, 2020 67.18 67.26 65.98 66.70 2,147,823 -0.88(-1.30%)
Jun 08, 2020 65.57 67.64 65.31 67.58 2,202,152 +2.07(+3.16%)
Jun 05, 2020 65.49 66.28 65.19 65.51 2,203,898 +0.43(+0.67%)
Jun 04, 2020 65.43 65.76 64.23 65.08 1,927,236 -0.73(-1.11%)
Jun 03, 2020 65.40 66.35 65.23 65.81 1,739,068 +0.74(+1.14%)
Jun 02, 2020 65.60 65.68 64.35 65.07 1,630,551 -0.22(-0.33%)
Jun 01, 2020 65.20 65.84 64.30 65.29 1,853,693 +0.01(+0.01%)
May 29, 2020 63.37 65.41 63.01 65.28 3,703,175 +1.66(+2.61%)
May 28, 2020 62.85 63.73 62.68 63.62 1,802,282 +1.65(+2.67%)
May 27, 2020 62.69 63.10 61.37 61.97 1,858,085 +0.05(+0.08%)
May 26, 2020 61.76 62.91 61.59 61.91 2,566,592 +0.88(+1.44%)
May 22, 2020 60.76 61.15 60.40 61.03 1,606,326 +0.23(+0.37%)
May 21, 2020 61.26 61.89 60.60 60.81 1,515,384 -0.71(-1.16%)
May 20, 2020 62.03 62.94 61.22 61.52 1,971,007 -0.12(-0.20%)
May 19, 2020 63.16 63.57 61.63 61.64 2,080,215 -1.94(-3.05%)
May 18, 2020 62.63 64.17 62.11 63.58 2,584,746 +2.39(+3.91%)
May 15, 2020 61.90 61.96 60.15 61.19 4,542,213 -1.11(-1.79%)
May 14, 2020 61.63 62.77 60.23 62.30 2,451,130 +0.16(+0.25%)
May 13, 2020 61.96 62.23 60.75 62.15 2,449,515 -0.11(-0.18%)
May 12, 2020 62.51 62.74 61.54 62.26 2,903,094 -0.25(-0.40%)
May 11, 2020 63.49 63.80 62.14 62.51 2,665,949 -1.33(-2.08%)
May 08, 2020 64.45 64.49 62.72 63.83 2,702,297 +0.09(+0.15%)
May 07, 2020 64.57 65.11 63.60 63.74 2,719,226 -0.27(-0.42%)
May 06, 2020 66.73 67.12 63.85 64.01 2,642,210 -2.72(-4.08%)
May 05, 2020 66.41 67.61 66.01 66.73 1,890,826 +0.41(+0.62%)
May 04, 2020 66.11 66.58 65.20 66.31 2,040,599 -0.16(-0.25%)
May 01, 2020 67.42 67.50 65.95 66.48 2,075,356 -1.33(-1.97%)
Apr 30, 2020 69.44 69.55 67.31 67.81 3,636,779 -2.13(-3.05%)
Apr 29, 2020 73.96 73.96 69.79 69.94 2,347,931 -1.57(-2.19%)
Apr 28, 2020 72.18 73.17 71.17 71.51 1,960,575 +0.37(+0.52%)
Apr 27, 2020 71.30 71.81 71.01 71.14 1,764,393 +0.03(+0.04%)
Apr 24, 2020 70.73 71.29 69.63 71.11 2,032,126 +0.74(+1.05%)
Apr 23, 2020 72.39 72.96 70.18 70.37 2,170,902 -2.01(-2.78%)
Apr 22, 2020 72.91 73.19 71.89 72.39 1,739,905 +0.54(+0.75%)
Apr 21, 2020 72.69 73.14 71.17 71.85 2,461,544 -1.70(-2.32%)
Apr 20, 2020 76.55 76.96 73.43 73.55 1,802,360 -3.52(-4.57%)
Apr 17, 2020 77.04 77.45 75.43 77.07 1,408,323 +0.99(+1.30%)
Apr 16, 2020 75.45 76.85 75.18 76.08 1,852,864 +1.24(+1.66%)
Apr 15, 2020 75.72 75.80 74.09 74.84 1,656,786 -2.01(-2.61%)
Apr 14, 2020 74.87 77.01 74.07 76.85 2,108,044 +3.84(+5.26%)
Apr 13, 2020 74.16 74.99 72.34 73.01 1,273,473 -2.67(-3.53%)
Apr 09, 2020 72.19 76.91 72.16 75.67 2,454,193 +3.54(+4.90%)
Apr 08, 2020 69.32 72.92 68.43 72.14 2,294,775 +3.36(+4.89%)
Apr 07, 2020 71.37 71.61 68.54 68.77 2,526,025 -0.97(-1.39%)
Apr 06, 2020 69.45 71.42 68.47 69.75 3,030,787 +2.71(+4.04%)
Apr 03, 2020 67.31 67.92 66.25 67.03 4,537,336 -0.89(-1.31%)
Apr 02, 2020 65.40 68.52 65.40 67.92 3,511,597 +1.14(+1.70%)
Apr 01, 2020 65.15 67.50 64.75 66.79 7,382,148 -0.34(-0.50%)
Mar 31, 2020 68.63 68.84 66.55 67.12 3,940,289 -2.35(-3.38%)
Mar 30, 2020 68.60 69.78 67.16 69.47 2,971,721 +2.44(+3.63%)
Mar 27, 2020 63.90 68.60 63.69 67.03 2,663,019 +1.70(+2.61%)
Mar 26, 2020 60.77 66.03 60.41 65.33 3,220,137 +4.29(+7.04%)
Mar 25, 2020 59.68 64.07 58.34 61.04 3,628,083 +0.36(+0.60%)
Mar 24, 2020 58.09 61.28 55.57 60.68 3,918,668 +4.44(+7.90%)
Mar 23, 2020 62.39 62.55 53.38 56.24 5,831,191 -6.23(-9.97%)
Mar 20, 2020 69.91 70.13 61.16 62.47 5,696,974 -6.45(-9.36%)
Mar 19, 2020 79.65 79.65 68.46 68.92 5,904,511 -10.42(-13.13%)
Mar 18, 2020 76.51 80.79 74.38 79.34 4,784,552 -1.45(-1.79%)
Mar 17, 2020 70.06 81.43 70.06 80.79 6,312,370 +12.33(+18.01%)
Mar 16, 2020 71.12 74.56 67.83 68.45 5,853,296 -7.33(-9.67%)
Mar 13, 2020 74.30 76.72 72.30 75.79 6,623,383 +3.68(+5.11%)
Mar 12, 2020 69.38 74.01 67.49 72.10 7,056,806 -2.33(-3.13%)
Mar 11, 2020 75.36 75.73 72.88 74.44 4,837,480 -2.50(-3.24%)
Mar 10, 2020 76.94 78.76 75.21 76.93 4,695,222 +0.64(+0.83%)
Mar 09, 2020 73.62 77.39 71.87 76.29 6,273,113 +0.65(+0.86%)
Mar 06, 2020 73.39 76.16 73.28 75.64 5,468,161 +0.28(+0.37%)
Mar 05, 2020 74.56 75.80 74.07 75.36 2,652,951 -0.37(-0.49%)
Mar 04, 2020 72.98 76.02 72.98 75.73 2,806,508 +3.59(+4.97%)
Mar 03, 2020 72.62 74.38 71.91 72.15 3,636,955 -0.59(-0.82%)
Mar 02, 2020 68.49 72.99 68.22 72.74 4,200,626 +4.91(+7.24%)
Feb 28, 2020 69.93 69.94 66.95 67.83 6,225,836 -3.76(-5.25%)
Feb 27, 2020 75.17 75.63 71.57 71.59 3,197,041 -3.87(-5.13%)
Feb 26, 2020 76.10 76.72 75.44 75.46 2,853,106 -0.48(-0.63%)
Feb 25, 2020 76.76 76.93 75.74 75.94 2,706,124 -0.55(-0.72%)
Feb 24, 2020 76.98 77.56 76.24 76.49 2,781,309 -1.11(-1.43%)
Feb 21, 2020 78.49 78.89 76.82 77.60 4,621,354 -3.79(-4.65%)
Feb 20, 2020 80.78 81.45 80.57 81.39 1,532,779 +0.60(+0.75%)
Feb 19, 2020 81.12 81.39 80.66 80.79 1,196,831 -0.40(-0.50%)
Feb 18, 2020 80.65 81.39 80.57 81.19 2,524,863 +0.70(+0.87%)
Feb 14, 2020 80.17 80.64 80.02 80.49 1,463,424 +0.56(+0.70%)
Feb 13, 2020 79.21 80.01 78.72 79.93 1,457,807 +0.66(+0.83%)
Feb 12, 2020 79.20 79.51 78.90 79.27 1,818,541 -0.26(-0.33%)
Feb 11, 2020 79.63 79.91 79.39 79.53 1,337,646 +0.09(+0.11%)
Feb 10, 2020 79.22 79.46 78.77 79.45 1,206,575 +0.26(+0.32%)
Feb 07, 2020 80.05 80.20 79.19 79.19 1,286,983 -0.59(-0.74%)
Feb 06, 2020 79.87 80.20 79.58 79.78 1,420,826 +0.06(+0.07%)
Feb 05, 2020 78.87 79.80 78.68 79.72 1,488,884 +0.73(+0.93%)
Feb 04, 2020 80.00 80.28 78.95 78.99 1,911,893 -1.12(-1.40%)
Feb 03, 2020 80.37 80.51 79.67 80.11 1,680,463 -0.13(-0.16%)
Jan 31, 2020 80.78 81.17 79.85 80.23 4,430,341 -0.63(-0.78%)
Jan 30, 2020 80.66 81.03 80.16 80.86 1,674,461 +0.26(+0.32%)
Jan 29, 2020 80.29 80.76 79.84 80.61 1,922,324 +0.22(+0.28%)
Jan 28, 2020 79.78 80.81 79.78 80.39 1,753,279 +0.66(+0.82%)
Jan 27, 2020 79.99 80.37 79.49 79.73 2,342,424 -0.17(-0.21%)
Jan 24, 2020 79.00 79.99 78.97 79.90 1,705,590 +0.72(+0.91%)
Jan 23, 2020 77.84 79.20 77.84 79.18 2,040,733 +1.37(+1.77%)
Jan 22, 2020 77.84 78.18 77.68 77.81 1,853,136 +0.28(+0.36%)
Jan 21, 2020 77.14 77.56 76.72 77.53 2,508,210 +0.50(+0.65%)
Jan 17, 2020 76.11 77.17 75.91 77.02 2,973,829 +0.91(+1.20%)
Jan 16, 2020 76.03 76.24 75.93 76.11 2,000,017 +0.18(+0.24%)
Jan 15, 2020 75.16 76.13 75.07 75.93 2,277,798 +1.01(+1.34%)
Jan 14, 2020 74.97 75.16 74.37 74.92 2,500,736 -0.01(-0.01%)
Jan 13, 2020 74.66 75.27 74.51 74.93 1,583,740 +0.26(+0.34%)
Jan 10, 2020 74.34 74.90 74.31 74.68 1,702,778 +0.52(+0.70%)
Jan 09, 2020 74.10 74.47 74.01 74.16 1,784,559 -0.08(-0.10%)
Jan 08, 2020 74.33 74.58 73.99 74.23 2,641,901 -0.60(-0.80%)
Jan 07, 2020 75.11 75.61 74.41 74.83 2,224,121 -0.57(-0.76%)
Jan 06, 2020 75.68 76.02 75.20 75.40 1,634,686 -0.25(-0.33%)
Jan 03, 2020 75.59 76.16 75.50 75.65 1,616,315 -0.20(-0.26%)
Jan 02, 2020 77.29 77.38 75.51 75.85 1,564,157 -1.37(-1.78%)
Dec 31, 2019 76.98 77.24 76.66 77.22 1,351,421 +0.24(+0.31%)
Dec 30, 2019 76.56 76.98 76.44 76.98 1,481,012 +0.21(+0.28%)
Dec 27, 2019 76.53 76.81 76.40 76.77 980,029 +0.25(+0.32%)
Dec 26, 2019 76.60 76.67 76.10 76.52 840,629 -0.02(-0.02%)
Dec 24, 2019 76.61 76.66 76.17 76.54 410,874 -0.09(-0.12%)
Dec 23, 2019 77.54 77.76 76.32 76.63 1,576,656 -0.73(-0.94%)
Dec 20, 2019 76.94 77.79 76.63 77.36 4,160,408 +0.79(+1.04%)
Dec 19, 2019 76.03 76.61 75.91 76.56 2,617,684 +0.60(+0.79%)
Dec 18, 2019 75.91 76.16 75.50 75.97 2,120,839 +0.40(+0.53%)
Dec 17, 2019 75.39 76.32 75.27 75.56 1,969,475 +0.26(+0.34%)
Dec 16, 2019 75.15 75.42 74.68 75.31 3,315,499 +0.34(+0.46%)
Dec 13, 2019 74.44 75.20 74.19 74.97 2,547,958 +0.26(+0.35%)
Dec 12, 2019 74.62 74.99 74.28 74.70 2,153,525 -0.06(-0.08%)
Dec 11, 2019 74.26 74.81 74.10 74.76 2,129,427 +0.67(+0.91%)
Dec 10, 2019 73.96 74.41 73.77 74.09 1,777,881 +0.20(+0.28%)
Dec 09, 2019 74.09 74.10 73.68 73.88 1,708,928 -0.20(-0.27%)
Dec 06, 2019 73.87 74.42 73.81 74.08 1,180,604 +0.09(+0.12%)
Dec 05, 2019 73.92 74.05 73.62 73.99 1,257,047 -0.08(-0.10%)
Dec 04, 2019 73.35 74.19 73.35 74.07 1,589,558 +0.42(+0.57%)
Dec 03, 2019 73.32 73.82 73.06 73.65 1,896,025 +0.63(+0.86%)
Dec 02, 2019 73.83 73.95 72.95 73.02 1,557,367 -1.14(-1.54%)
Nov 29, 2019 74.34 74.92 73.94 74.16 875,406 +0.14(+0.18%)
Nov 27, 2019 73.80 74.16 73.66 74.03 1,180,487 +0.25(+0.33%)
Nov 26, 2019 73.48 73.83 73.29 73.78 2,417,281 +0.34(+0.47%)
Nov 25, 2019 73.49 73.75 73.12 73.44 1,301,256 -0.13(-0.17%)
Nov 22, 2019 73.98 74.22 73.14 73.57 2,196,366 -0.54(-0.73%)
Nov 21, 2019 73.83 74.28 73.68 74.10 1,688,982 -0.42(-0.56%)
Nov 20, 2019 74.42 74.69 73.87 74.52 1,614,229 +0.37(+0.49%)
Nov 19, 2019 74.43 74.47 73.66 74.16 2,179,932 -0.50(-0.67%)
Nov 18, 2019 75.10 75.68 74.51 74.66 1,332,259 -0.22(-0.30%)
Nov 15, 2019 74.51 74.89 74.40 74.88 1,320,374 +0.42(+0.56%)
Nov 14, 2019 73.83 74.64 73.79 74.46 1,989,367 -0.22(-0.30%)
Nov 13, 2019 74.21 74.93 74.05 74.69 2,339,197 +0.92(+1.25%)
Nov 12, 2019 74.20 74.36 73.49 73.76 1,669,905 -0.29(-0.39%)
Nov 11, 2019 74.40 74.48 73.92 74.05 1,431,351 -0.36(-0.48%)
Nov 08, 2019 73.80 74.41 73.57 74.41 1,656,687 +0.59(+0.80%)
Nov 07, 2019 74.41 74.60 73.28 73.82 2,744,228 -1.18(-1.58%)
Nov 06, 2019 75.02 75.48 74.54 75.00 2,155,299 +0.25(+0.34%)
Nov 05, 2019 75.41 75.57 74.07 74.75 3,343,617 -1.35(-1.78%)
Nov 04, 2019 76.86 77.07 75.81 76.10 2,775,438 -1.02(-1.32%)
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.