Consolidated Edison (NY: ED )

79.34 USD -0.51 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 94.64 95.10 93.55 94.00 3,781,500 -0.74(-0.78%)
Jan 30, 2020 94.50 94.93 93.91 94.74 1,429,230 +0.30(+0.32%)
Jan 29, 2020 94.07 94.62 93.54 94.44 1,640,792 +0.26(+0.28%)
Jan 28, 2020 93.47 94.68 93.47 94.18 1,496,505 +0.77(+0.82%)
Jan 27, 2020 93.71 94.16 93.13 93.41 1,999,367 -0.20(-0.21%)
Jan 24, 2020 92.56 93.72 92.52 93.61 1,455,800 +0.84(+0.91%)
Jan 23, 2020 91.20 92.79 91.20 92.77 1,741,860 +1.61(+1.77%)
Jan 22, 2020 91.20 91.60 91.01 91.16 1,581,737 +0.33(+0.36%)
Jan 21, 2020 90.37 90.87 89.88 90.83 2,140,873 +0.59(+0.65%)
Jan 17, 2020 89.17 90.42 88.93 90.24 2,538,300 +1.07(+1.20%)
Jan 16, 2020 89.08 89.32 88.96 89.17 1,707,107 +0.21(+0.24%)
Jan 15, 2020 88.06 89.19 87.94 88.96 1,944,206 +1.18(+1.34%)
Jan 14, 2020 87.83 88.06 87.13 87.78 2,134,494 -0.01(-0.01%)
Jan 13, 2020 87.47 88.19 87.29 87.79 1,351,795 +0.30(+0.34%)
Jan 10, 2020 87.10 87.75 87.07 87.49 1,453,400 +0.61(+0.70%)
Jan 09, 2020 86.82 87.25 86.71 86.88 1,523,204 -0.09(-0.10%)
Jan 08, 2020 87.08 87.38 86.69 86.97 2,254,984 -0.70(-0.80%)
Jan 07, 2020 88.00 88.58 87.18 87.67 1,898,390 -0.67(-0.76%)
Jan 06, 2020 88.67 89.06 88.10 88.34 1,395,280 -0.29(-0.33%)
Jan 03, 2020 88.56 89.23 88.46 88.63 1,379,600 -0.23(-0.26%)
Jan 02, 2020 90.55 90.65 88.47 88.86 1,335,080 -1.61(-1.78%)
Dec 31, 2019 90.19 90.49 89.82 90.47 1,153,500 +0.28(+0.31%)
Dec 30, 2019 89.70 90.19 89.55 90.19 1,264,112 +0.25(+0.28%)
Dec 27, 2019 89.66 89.99 89.51 89.94 836,500 +0.29(+0.32%)
Dec 26, 2019 89.74 89.82 89.16 89.65 717,516 -0.02(-0.02%)
Dec 24, 2019 89.75 89.82 89.24 89.67 350,700 -0.11(-0.12%)
Dec 23, 2019 90.84 91.10 89.42 89.78 1,345,749 -0.85(-0.94%)
Dec 20, 2019 90.14 91.14 89.78 90.63 3,551,100 +0.93(+1.04%)
Dec 19, 2019 89.07 89.75 88.94 89.70 2,234,314 +0.70(+0.79%)
Dec 18, 2019 88.94 89.23 88.46 89.00 1,810,234 +0.47(+0.53%)
Dec 17, 2019 88.32 89.41 88.19 88.53 1,681,038 +0.30(+0.34%)
Dec 16, 2019 88.05 88.36 87.49 88.23 2,829,931 +0.40(+0.46%)
Dec 13, 2019 87.21 88.10 86.92 87.83 2,174,800 +0.31(+0.35%)
Dec 12, 2019 87.42 87.86 87.02 87.52 1,838,133 -0.07(-0.08%)
Dec 11, 2019 87.00 87.65 86.82 87.59 1,817,564 +0.79(+0.91%)
Dec 10, 2019 86.65 87.18 86.43 86.80 1,517,504 +0.24(+0.28%)
Dec 09, 2019 86.80 86.82 86.32 86.56 1,458,649 -0.23(-0.27%)
Dec 06, 2019 86.54 87.19 86.47 86.79 1,007,700 +0.10(+0.12%)
Dec 05, 2019 86.60 86.76 86.25 86.69 1,072,948 -0.09(-0.10%)
Dec 04, 2019 85.94 86.92 85.94 86.78 1,356,761 +0.49(+0.57%)
Dec 03, 2019 85.90 86.49 85.60 86.29 1,618,345 +0.74(+0.86%)
Dec 02, 2019 86.50 86.64 85.47 85.55 1,329,285 -1.34(-1.54%)
Nov 29, 2019 87.09 87.78 86.63 86.89 747,200 +0.16(+0.18%)
Nov 27, 2019 86.46 86.88 86.29 86.73 1,007,600 +0.29(+0.33%)
Nov 26, 2019 86.09 86.50 85.86 86.44 2,063,261 +0.40(+0.47%)
Nov 25, 2019 86.10 86.40 85.67 86.04 1,110,682 -0.15(-0.17%)
Nov 22, 2019 86.67 86.95 85.69 86.19 1,874,700 -0.63(-0.73%)
Nov 21, 2019 86.50 87.03 86.32 86.82 1,441,624 -0.49(-0.56%)
Nov 20, 2019 87.19 87.50 86.55 87.31 1,377,819 +0.43(+0.49%)
Nov 19, 2019 87.20 87.25 86.30 86.88 1,860,673 -0.59(-0.67%)
Nov 18, 2019 87.99 88.66 87.29 87.47 1,137,145 -0.26(-0.30%)
Nov 15, 2019 87.30 87.74 87.16 87.73 1,127,000 +0.49(+0.56%)
Nov 14, 2019 86.50 87.45 86.45 87.24 1,698,017 -0.26(-0.30%)
Nov 13, 2019 86.94 87.79 86.76 87.50 1,996,613 +1.08(+1.25%)
Nov 12, 2019 86.93 87.12 86.10 86.42 1,425,341 -1.08(-1.23%)
Nov 11, 2019 87.91 88.00 87.34 87.50 1,211,392 -0.42(-0.48%)
Nov 08, 2019 87.20 87.92 86.93 87.92 1,402,100 +0.70(+0.80%)
Nov 07, 2019 87.92 88.15 86.59 87.22 2,322,516 -1.40(-1.58%)
Nov 06, 2019 88.64 89.18 88.08 88.62 1,824,089 +0.30(+0.34%)
Nov 05, 2019 89.10 89.29 87.52 88.32 2,829,795 -1.60(-1.78%)
Nov 04, 2019 90.82 91.06 89.57 89.92 2,348,930 -1.20(-1.32%)
Nov 01, 2019 92.24 92.41 90.95 91.12 1,606,900 -1.10(-1.19%)
Oct 31, 2019 91.73 92.29 91.36 92.22 2,296,772 +0.56(+0.61%)
Oct 30, 2019 91.48 92.04 90.96 91.66 1,207,762 +0.24(+0.26%)
Oct 29, 2019 90.93 91.53 90.66 91.42 1,307,402 +0.33(+0.36%)
Oct 28, 2019 92.92 93.22 91.08 91.09 1,778,726 -2.23(-2.39%)
Oct 25, 2019 94.86 94.93 92.90 93.32 1,299,500 -0.97(-1.03%)
Oct 24, 2019 93.89 94.42 93.51 94.29 1,038,819 +0.59(+0.63%)
Oct 23, 2019 93.36 94.07 93.05 93.70 1,469,481 +0.42(+0.45%)
Oct 22, 2019 92.68 93.34 92.40 93.28 1,248,731 +0.60(+0.65%)
Oct 21, 2019 91.65 92.74 91.50 92.68 2,124,014 +1.19(+1.30%)
Oct 18, 2019 91.17 91.63 90.73 91.49 1,135,100 +0.19(+0.21%)
Oct 17, 2019 90.85 91.52 90.81 91.30 1,098,699 +0.46(+0.51%)
Oct 16, 2019 90.59 90.93 90.26 90.84 1,295,063 +0.10(+0.11%)
Oct 15, 2019 91.19 91.57 90.63 90.74 1,543,013 -0.51(-0.56%)
Oct 14, 2019 92.34 92.34 91.22 91.25 1,027,005 -0.97(-1.05%)
Oct 11, 2019 92.85 92.98 91.93 92.22 1,322,700 -0.83(-0.89%)
Oct 10, 2019 93.29 93.49 92.54 93.05 1,179,960 -0.31(-0.33%)
Oct 09, 2019 93.14 93.74 92.97 93.36 866,858 +0.36(+0.39%)
Oct 08, 2019 93.84 93.91 92.86 93.00 1,504,451 -0.86(-0.92%)
Oct 07, 2019 93.85 94.11 93.51 93.86 896,127 -0.28(-0.30%)
Oct 04, 2019 93.31 94.23 92.83 94.14 1,155,200 +1.12(+1.20%)
Oct 03, 2019 92.79 93.10 92.41 93.02 1,802,425 +0.35(+0.38%)
Oct 02, 2019 93.87 94.25 92.58 92.67 1,688,410 -1.43(-1.52%)
Oct 01, 2019 94.17 94.48 93.62 94.10 1,224,582 -0.37(-0.39%)
Sep 30, 2019 94.62 94.97 94.01 94.47 1,503,263 -0.15(-0.16%)
Sep 27, 2019 94.65 94.83 93.92 94.62 1,160,800 -0.03(-0.03%)
Sep 26, 2019 94.36 94.96 93.99 94.65 1,255,090 +0.66(+0.70%)
Sep 25, 2019 93.65 94.09 93.35 93.99 1,223,062 +0.03(+0.03%)
Sep 24, 2019 92.94 94.14 92.71 93.96 2,060,235 +1.21(+1.30%)
Sep 23, 2019 93.27 93.32 92.49 92.75 1,362,132 +0.35(+0.38%)
Sep 20, 2019 92.18 92.53 91.40 92.40 3,586,500 +0.52(+0.57%)
Sep 19, 2019 91.77 91.98 91.41 91.88 1,007,014 +0.40(+0.44%)
Sep 18, 2019 91.27 91.64 90.69 91.48 1,140,751 +0.55(+0.60%)
Sep 17, 2019 90.04 91.45 90.04 90.93 1,244,119 +1.00(+1.11%)
Sep 16, 2019 89.89 90.21 89.48 89.93 1,249,228 +0.12(+0.13%)
Sep 13, 2019 89.36 90.22 89.15 89.81 1,801,300 -0.38(-0.42%)
Sep 12, 2019 90.47 90.87 89.61 90.19 1,695,704 +0.26(+0.29%)
Sep 11, 2019 89.00 90.08 88.64 89.93 1,481,436 +0.60(+0.67%)
Sep 10, 2019 90.35 90.39 88.58 89.33 2,188,760 -1.06(-1.17%)
Sep 09, 2019 90.69 90.78 90.02 90.39 2,276,632 -0.75(-0.82%)
Sep 06, 2019 91.11 91.58 90.74 91.14 2,235,900 +0.26(+0.29%)
Sep 05, 2019 90.26 91.01 89.72 90.88 2,572,395 +0.03(+0.03%)
Sep 04, 2019 90.80 91.12 90.19 90.85 1,273,399 +0.21(+0.23%)
Sep 03, 2019 88.90 90.69 88.67 90.64 2,005,382 +1.74(+1.96%)
Aug 30, 2019 88.54 89.11 87.91 88.90 1,719,200 +0.75(+0.85%)
Aug 29, 2019 88.18 88.23 87.52 88.15 2,714,061 +0.38(+0.43%)
Aug 28, 2019 88.13 88.53 87.35 87.77 1,666,890 -0.27(-0.31%)
Aug 27, 2019 88.24 88.80 87.98 88.04 1,445,376 +0.27(+0.31%)
Aug 26, 2019 87.27 87.82 86.82 87.77 959,688 +0.86(+0.99%)
Aug 23, 2019 88.48 88.79 86.51 86.91 1,755,700 -1.33(-1.51%)
Aug 22, 2019 88.18 88.68 87.76 88.24 1,476,551 -0.04(-0.05%)
Aug 21, 2019 87.70 88.34 87.62 88.28 1,547,012 +0.52(+0.59%)
Aug 20, 2019 88.43 88.48 87.53 87.76 1,012,990 -0.38(-0.43%)
Aug 19, 2019 87.21 88.49 86.93 88.14 1,085,925 +0.94(+1.08%)
Aug 16, 2019 86.95 87.46 86.75 87.20 1,213,000 +0.23(+0.26%)
Aug 15, 2019 85.77 87.29 85.68 86.97 1,194,648 +1.00(+1.16%)
Aug 14, 2019 86.80 87.44 85.72 85.97 1,598,020 -0.78(-0.90%)
Aug 13, 2019 86.74 87.01 85.99 86.75 1,321,502 -0.71(-0.81%)
Aug 12, 2019 87.31 87.68 86.82 87.46 1,601,575 +0.20(+0.23%)
Aug 09, 2019 87.53 87.88 86.95 87.26 984,500 -0.27(-0.31%)
Aug 08, 2019 86.86 87.71 86.44 87.53 1,508,547 +0.47(+0.54%)
Aug 07, 2019 86.57 87.56 85.33 87.06 1,405,498 +0.43(+0.50%)
Aug 06, 2019 85.43 86.91 84.45 86.63 1,709,833 +1.15(+1.35%)
Aug 05, 2019 86.28 86.62 84.79 85.48 2,530,614 -0.65(-0.75%)
Aug 02, 2019 87.07 87.39 85.96 86.13 2,339,300 +0.20(+0.23%)
Aug 01, 2019 84.78 86.50 84.59 85.93 1,362,754 +0.97(+1.14%)
Jul 31, 2019 85.36 85.89 84.42 84.96 2,917,154 -0.44(-0.52%)
Jul 30, 2019 86.38 86.82 84.96 85.40 1,846,078 -1.26(-1.45%)
Jul 29, 2019 86.53 86.84 85.98 86.66 1,147,443 +0.32(+0.37%)
Jul 26, 2019 86.02 86.64 85.69 86.34 1,098,900 +0.25(+0.29%)
Jul 25, 2019 86.59 87.05 85.74 86.09 1,113,001 -0.44(-0.51%)
Jul 24, 2019 86.82 87.10 86.01 86.53 1,828,526 +0.02(+0.02%)
Jul 23, 2019 86.58 86.82 86.04 86.51 1,444,796 -0.31(-0.36%)
Jul 22, 2019 87.48 87.58 86.24 86.82 1,483,970 -0.42(-0.48%)
Jul 19, 2019 88.27 88.53 87.10 87.24 1,427,800 -1.11(-1.26%)
Jul 18, 2019 87.56 88.52 87.05 88.35 1,330,987 +0.76(+0.87%)
Jul 17, 2019 88.12 88.40 87.55 87.59 1,375,162 -0.23(-0.26%)
Jul 16, 2019 88.38 88.63 87.25 87.82 1,335,139 -0.73(-0.82%)
Jul 15, 2019 88.35 88.94 88.03 88.55 1,401,878 -0.41(-0.46%)
Jul 12, 2019 89.27 89.27 88.24 88.96 1,272,700 -0.28(-0.31%)
Jul 11, 2019 89.11 89.60 88.28 89.24 1,006,605 +0.13(+0.15%)
Jul 10, 2019 89.04 89.42 88.62 89.11 1,046,439 +0.39(+0.44%)
Jul 09, 2019 88.82 89.02 88.09 88.72 1,336,918 -0.14(-0.16%)
Jul 08, 2019 89.13 89.36 88.27 88.86 1,267,326 +0.05(+0.06%)
Jul 05, 2019 88.40 88.86 87.35 88.81 1,227,300 -0.42(-0.47%)
Jul 03, 2019 88.72 89.77 88.72 89.23 698,400 +0.81(+0.92%)
Jul 02, 2019 87.67 88.85 87.56 88.42 1,286,756 +1.06(+1.21%)
Jul 01, 2019 87.58 87.64 86.53 87.36 1,328,183 -0.32(-0.36%)
Jun 28, 2019 87.16 88.12 87.00 87.68 2,607,900 +0.42(+0.48%)
Jun 27, 2019 87.48 87.90 86.88 87.26 1,787,555 -0.05(-0.06%)
Jun 26, 2019 88.68 88.77 87.23 87.31 1,524,179 -1.63(-1.83%)
Jun 25, 2019 89.75 89.89 88.77 88.94 1,091,176 -0.71(-0.79%)
Jun 24, 2019 89.26 90.45 89.05 89.65 1,409,104 +0.44(+0.49%)
Jun 21, 2019 88.94 89.42 88.17 89.21 3,588,800 +0.33(+0.37%)
Jun 20, 2019 88.95 89.38 88.20 88.88 2,382,883 +0.00(+0.00%)
Jun 19, 2019 88.00 89.30 87.70 88.88 1,508,831 +0.81(+0.92%)
Jun 18, 2019 88.96 88.96 87.12 88.07 1,868,368 -0.06(-0.07%)
Jun 17, 2019 88.44 88.75 87.63 88.13 1,797,564 -0.41(-0.46%)
Jun 14, 2019 87.96 88.95 87.93 88.54 1,560,500 +0.76(+0.87%)
Jun 13, 2019 87.88 88.28 87.05 87.78 2,697,138 +0.06(+0.07%)
Jun 12, 2019 87.08 87.83 87.08 87.72 1,063,387 +1.00(+1.15%)
Jun 11, 2019 87.14 87.65 86.12 86.72 1,710,383 -0.51(-0.58%)
Jun 10, 2019 87.96 88.09 86.73 87.23 1,584,696 -1.08(-1.22%)
Jun 07, 2019 89.85 90.51 88.06 88.31 2,132,700 -1.19(-1.33%)
Jun 06, 2019 89.64 89.78 89.06 89.50 1,445,117 +0.18(+0.20%)
Jun 05, 2019 88.05 89.55 87.61 89.32 1,632,598 +1.79(+2.05%)
Jun 04, 2019 87.36 87.64 85.55 87.53 1,719,456 +0.16(+0.18%)
Jun 03, 2019 86.31 87.51 86.04 87.37 1,503,867 +1.07(+1.24%)
May 31, 2019 85.36 86.38 85.24 86.30 1,795,700 +1.05(+1.23%)
May 30, 2019 85.60 86.03 85.04 85.25 1,451,982 -0.36(-0.42%)
May 29, 2019 86.95 87.14 85.35 85.61 1,984,305 -1.14(-1.31%)
May 28, 2019 88.48 88.48 86.75 86.75 3,027,892 -1.39(-1.58%)
May 24, 2019 88.40 88.92 88.08 88.14 1,099,400 -0.24(-0.27%)
May 23, 2019 87.66 88.41 87.35 88.38 1,343,358 +0.86(+0.98%)
May 22, 2019 86.90 87.70 86.50 87.52 1,113,571 +0.83(+0.96%)
May 21, 2019 87.25 87.69 86.62 86.69 3,080,802 -0.32(-0.37%)
May 20, 2019 87.17 87.65 86.81 87.01 1,316,677 +0.07(+0.08%)
May 17, 2019 86.03 87.33 86.03 86.94 1,804,300 +0.57(+0.66%)
May 16, 2019 85.30 86.49 85.00 86.37 1,491,342 +0.86(+1.01%)
May 15, 2019 85.10 85.85 84.83 85.51 1,727,061 +0.61(+0.72%)
May 14, 2019 85.55 85.59 84.72 84.90 2,130,357 -1.14(-1.32%)
May 13, 2019 85.04 86.19 85.00 86.04 2,726,845 +0.74(+0.87%)
May 10, 2019 84.00 85.30 83.88 85.30 2,657,900 +1.30(+1.55%)
May 09, 2019 84.00 84.50 83.61 84.00 7,437,184 +0.07(+0.08%)
May 08, 2019 84.54 84.75 83.66 83.93 8,777,650 -1.28(-1.50%)
May 07, 2019 85.47 85.74 84.95 85.21 1,295,912 -0.21(-0.25%)
May 06, 2019 86.35 86.35 85.16 85.42 1,364,418 -0.61(-0.71%)
May 03, 2019 85.59 86.50 85.59 86.03 1,720,900 +0.87(+1.02%)
May 02, 2019 85.34 85.65 84.65 85.16 1,486,909 -0.07(-0.08%)
May 01, 2019 85.78 86.15 85.16 85.23 1,266,008 -0.93(-1.08%)
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%)
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.