Consolidated Edison (NY: ED )

96.75 +1.12 (+1.17%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 72.48 72.50 69.39 70.30 6,006,710 -3.90(-5.25%)
Feb 27, 2020 77.91 78.39 74.18 74.20 3,084,517 -4.01(-5.13%)
Feb 26, 2020 78.87 79.51 78.19 78.21 2,752,687 -0.50(-0.63%)
Feb 25, 2020 79.56 79.74 78.51 78.71 2,610,879 -0.57(-0.72%)
Feb 24, 2020 79.79 80.39 79.02 79.28 2,683,418 -1.15(-1.43%)
Feb 21, 2020 81.35 81.77 79.62 80.43 4,458,700 -3.92(-4.65%)
Feb 20, 2020 83.72 84.42 83.51 84.36 1,478,831 +0.62(+0.75%)
Feb 19, 2020 84.08 84.36 83.60 83.73 1,154,707 -0.42(-0.50%)
Feb 18, 2020 83.59 84.36 83.51 84.15 2,435,997 +0.73(+0.87%)
Feb 14, 2020 83.09 83.58 82.94 83.43 1,411,917 +0.58(+0.70%)
Feb 13, 2020 82.10 82.93 81.59 82.84 1,406,498 +0.68(+0.83%)
Feb 12, 2020 82.09 82.41 81.78 82.16 1,754,535 -0.27(-0.33%)
Feb 11, 2020 82.53 82.82 82.28 82.43 1,290,566 +0.09(+0.11%)
Feb 10, 2020 82.11 82.36 81.65 82.35 1,164,108 +0.27(+0.32%)
Feb 07, 2020 82.97 83.12 82.08 82.08 1,241,686 -0.61(-0.74%)
Feb 06, 2020 82.78 83.12 82.48 82.69 1,370,819 +0.06(+0.08%)
Feb 05, 2020 81.74 82.71 81.55 82.63 1,436,480 +0.76(+0.93%)
Feb 04, 2020 82.92 83.21 81.83 81.87 1,844,602 -1.16(-1.40%)
Feb 03, 2020 83.30 83.44 82.58 83.03 1,621,317 -0.13(-0.16%)
Jan 31, 2020 83.73 84.13 82.76 83.16 4,274,410 -0.65(-0.78%)
Jan 30, 2020 83.60 83.98 83.08 83.81 1,615,526 +0.27(+0.32%)
Jan 29, 2020 83.22 83.71 82.76 83.55 1,854,665 +0.23(+0.28%)
Jan 28, 2020 82.69 83.76 82.69 83.32 1,691,571 +0.68(+0.82%)
Jan 27, 2020 82.90 83.30 82.39 82.64 2,259,979 -0.18(-0.21%)
Jan 24, 2020 81.89 82.91 81.85 82.82 1,645,560 +0.74(+0.91%)
Jan 23, 2020 80.68 82.09 80.68 82.07 1,968,907 +1.42(+1.77%)
Jan 22, 2020 80.68 81.04 80.52 80.65 1,787,912 +0.29(+0.36%)
Jan 21, 2020 79.95 80.39 79.52 80.36 2,419,930 +0.52(+0.65%)
Jan 17, 2020 78.89 79.99 78.67 79.83 2,869,161 +0.95(+1.20%)
Jan 16, 2020 78.81 79.02 78.70 78.89 1,929,624 +0.19(+0.24%)
Jan 15, 2020 77.91 78.91 77.80 78.70 2,197,628 +1.04(+1.34%)
Jan 14, 2020 77.70 77.91 77.08 77.66 2,412,720 -0.01(-0.01%)
Jan 13, 2020 77.38 78.02 77.22 77.67 1,527,998 +0.27(+0.34%)
Jan 10, 2020 77.06 77.63 77.03 77.40 1,642,847 +0.54(+0.70%)
Jan 09, 2020 76.81 77.19 76.71 76.86 1,721,750 -0.08(-0.10%)
Jan 08, 2020 77.04 77.30 76.69 76.94 2,548,916 -0.62(-0.80%)
Jan 07, 2020 77.85 78.37 77.13 77.56 2,145,840 -0.59(-0.76%)
Jan 06, 2020 78.44 78.79 77.94 78.15 1,577,151 -0.26(-0.33%)
Jan 03, 2020 78.35 78.94 78.26 78.41 1,559,427 -0.20(-0.26%)
Jan 02, 2020 80.11 80.20 78.27 78.61 1,509,104 -1.42(-1.78%)
Dec 31, 2019 79.79 80.06 79.46 80.04 1,303,856 +0.25(+0.31%)
Dec 30, 2019 79.36 79.79 79.22 79.79 1,428,886 +0.22(+0.28%)
Dec 27, 2019 79.32 79.61 79.19 79.57 945,535 +0.26(+0.32%)
Dec 26, 2019 79.39 79.46 78.88 79.31 811,042 -0.02(-0.02%)
Dec 24, 2019 79.40 79.46 78.95 79.33 396,412 -0.10(-0.12%)
Dec 23, 2019 80.36 80.59 79.11 79.43 1,521,164 -0.75(-0.94%)
Dec 20, 2019 79.75 80.63 79.43 80.18 4,013,977 +0.82(+1.04%)
Dec 19, 2019 78.80 79.40 78.68 79.36 2,525,551 +0.62(+0.79%)
Dec 18, 2019 78.68 78.94 78.26 78.74 2,046,193 +0.42(+0.53%)
Dec 17, 2019 78.14 79.10 78.02 78.32 1,900,157 +0.27(+0.34%)
Dec 16, 2019 77.90 78.17 77.40 78.06 3,198,806 +0.35(+0.46%)
Dec 13, 2019 77.15 77.94 76.90 77.70 2,458,280 +0.27(+0.35%)
Dec 12, 2019 77.34 77.73 76.99 77.43 2,077,729 -0.06(-0.08%)
Dec 11, 2019 76.97 77.54 76.81 77.49 2,054,479 +0.70(+0.91%)
Dec 10, 2019 76.66 77.13 76.46 76.79 1,715,307 +0.21(+0.28%)
Dec 09, 2019 76.79 76.81 76.37 76.58 1,648,780 -0.20(-0.27%)
Dec 06, 2019 76.56 77.14 76.50 76.78 1,139,051 +0.09(+0.12%)
Dec 05, 2019 76.61 76.76 76.30 76.69 1,212,804 -0.08(-0.10%)
Dec 04, 2019 76.03 76.90 76.03 76.77 1,533,611 +0.43(+0.57%)
Dec 03, 2019 75.99 76.52 75.73 76.34 1,829,292 +0.65(+0.86%)
Dec 02, 2019 76.53 76.65 75.61 75.68 1,502,554 -1.19(-1.54%)
Nov 29, 2019 77.05 77.66 76.64 76.87 844,595 +0.14(+0.18%)
Nov 27, 2019 76.49 76.86 76.34 76.73 1,138,938 +0.25(+0.33%)
Nov 26, 2019 76.16 76.52 75.96 76.47 2,332,202 +0.36(+0.47%)
Nov 25, 2019 76.17 76.44 75.79 76.12 1,255,456 -0.13(-0.17%)
Nov 22, 2019 76.68 76.92 75.81 76.25 2,119,062 -0.56(-0.73%)
Nov 21, 2019 76.53 76.99 76.37 76.81 1,629,536 -0.43(-0.56%)
Nov 20, 2019 77.14 77.41 76.57 77.24 1,557,414 +0.38(+0.49%)
Nov 19, 2019 77.14 77.19 76.35 76.86 2,103,207 -0.52(-0.67%)
Nov 18, 2019 77.84 78.44 77.22 77.38 1,285,369 -0.23(-0.30%)
Nov 15, 2019 77.23 77.62 77.11 77.61 1,273,901 +0.43(+0.56%)
Nov 14, 2019 76.53 77.37 76.48 77.18 1,919,349 -0.23(-0.30%)
Nov 13, 2019 76.91 77.67 76.76 77.41 2,256,867 +0.96(+1.25%)
Nov 12, 2019 76.91 77.07 76.17 76.45 1,611,130 -0.30(-0.39%)
Nov 11, 2019 77.11 77.19 76.61 76.76 1,380,973 -0.37(-0.48%)
Nov 08, 2019 76.49 77.12 76.25 77.12 1,598,378 +0.61(+0.80%)
Nov 07, 2019 77.12 77.33 75.96 76.51 2,647,642 -1.23(-1.58%)
Nov 06, 2019 77.76 78.23 77.26 77.74 2,079,440 +0.26(+0.34%)
Nov 05, 2019 78.16 78.33 76.77 77.47 3,225,934 -1.40(-1.78%)
Nov 04, 2019 79.67 79.88 78.57 78.88 2,677,753 -1.05(-1.32%)
Nov 01, 2019 80.91 81.06 79.78 79.93 1,831,847 -0.96(-1.19%)
Oct 31, 2019 80.47 80.96 80.15 80.90 2,618,294 +0.49(+0.61%)
Oct 30, 2019 80.25 80.74 79.79 80.40 1,376,835 +0.21(+0.26%)
Oct 29, 2019 79.76 80.29 79.52 80.19 1,490,423 +0.29(+0.36%)
Oct 28, 2019 81.51 81.77 79.90 79.90 2,027,727 -1.96(-2.39%)
Oct 25, 2019 83.21 83.27 81.49 81.86 1,481,415 -0.85(-1.03%)
Oct 24, 2019 82.36 82.83 82.03 82.71 1,184,241 +0.52(+0.63%)
Oct 23, 2019 81.90 82.52 81.62 82.19 1,675,191 +0.37(+0.45%)
Oct 22, 2019 81.30 81.88 81.05 81.83 1,423,539 +0.53(+0.65%)
Oct 21, 2019 80.40 81.35 80.26 81.30 2,421,352 +1.04(+1.30%)
Oct 18, 2019 79.97 80.38 79.59 80.26 1,294,001 +0.17(+0.21%)
Oct 17, 2019 79.69 80.28 79.66 80.09 1,252,504 +0.40(+0.51%)
Oct 16, 2019 79.47 79.76 79.18 79.69 1,476,357 +0.09(+0.11%)
Oct 15, 2019 79.99 80.33 79.50 79.60 1,759,017 -0.45(-0.56%)
Oct 14, 2019 81.00 81.00 80.02 80.04 1,170,774 -0.85(-1.05%)
Oct 11, 2019 81.45 81.56 80.64 80.90 1,507,863 -0.73(-0.89%)
Oct 10, 2019 81.83 82.01 81.18 81.62 1,345,141 -0.27(-0.33%)
Oct 09, 2019 81.70 82.23 81.55 81.90 988,208 +0.32(+0.39%)
Oct 08, 2019 82.32 82.38 81.46 81.58 1,715,057 -0.75(-0.92%)
Oct 07, 2019 82.33 82.55 82.03 82.33 1,021,574 -0.25(-0.30%)
Oct 04, 2019 81.85 82.66 81.43 82.58 1,316,915 +0.98(+1.20%)
Oct 03, 2019 81.40 81.67 81.06 81.60 2,054,744 +0.31(+0.38%)
Oct 02, 2019 82.34 82.68 81.21 81.29 1,924,768 -1.25(-1.52%)
Oct 01, 2019 82.61 82.88 82.12 82.54 1,396,009 -0.32(-0.39%)
Sep 30, 2019 83.00 83.31 82.47 82.87 1,713,702 -0.13(-0.16%)
Sep 27, 2019 83.03 83.19 82.39 83.00 1,323,298 -0.03(-0.03%)
Sep 26, 2019 82.77 83.30 82.45 83.03 1,430,788 +0.58(+0.70%)
Sep 25, 2019 82.15 82.54 81.89 82.45 1,394,276 +0.03(+0.03%)
Sep 24, 2019 81.53 82.58 81.33 82.42 2,348,644 +1.06(+1.30%)
Sep 23, 2019 81.82 81.86 81.13 81.36 1,552,815 +0.31(+0.38%)
Sep 20, 2019 80.86 81.17 80.18 81.05 4,088,569 +0.46(+0.57%)
Sep 19, 2019 80.50 80.69 80.19 80.60 1,147,984 +0.35(+0.44%)
Sep 18, 2019 80.06 80.39 79.55 80.25 1,300,443 +0.48(+0.60%)
Sep 17, 2019 78.98 80.22 78.98 79.76 1,418,281 +0.88(+1.11%)
Sep 16, 2019 78.85 79.13 78.49 78.89 1,424,105 +0.11(+0.13%)
Sep 13, 2019 78.39 79.14 78.20 78.78 2,053,461 -0.33(-0.42%)
Sep 12, 2019 79.36 79.71 78.61 79.11 1,933,083 +0.23(+0.29%)
Sep 11, 2019 78.07 79.02 77.76 78.89 1,688,820 +0.53(+0.67%)
Sep 10, 2019 79.26 79.29 77.70 78.36 2,495,161 -0.93(-1.17%)
Sep 09, 2019 79.55 79.63 78.97 79.29 2,595,334 -0.66(-0.82%)
Sep 06, 2019 79.92 80.33 79.60 79.95 2,548,900 +0.23(+0.29%)
Sep 05, 2019 79.18 79.83 78.71 79.72 2,932,501 +0.03(+0.03%)
Sep 04, 2019 79.65 79.93 79.11 79.69 1,451,660 +0.18(+0.23%)
Sep 03, 2019 77.98 79.55 77.78 79.51 2,286,112 +1.53(+1.96%)
Aug 30, 2019 77.67 78.17 77.12 77.98 1,959,868 +0.66(+0.85%)
Aug 29, 2019 77.35 77.40 76.77 77.33 3,093,999 +0.33(+0.43%)
Aug 28, 2019 77.31 77.65 76.62 76.99 1,900,235 -0.24(-0.31%)
Aug 27, 2019 77.40 77.90 77.18 77.23 1,647,712 +0.24(+0.31%)
Aug 26, 2019 76.55 77.04 76.16 76.99 1,094,033 +0.75(+0.99%)
Aug 23, 2019 77.61 77.89 75.89 76.24 2,001,478 -1.17(-1.51%)
Aug 22, 2019 77.35 77.79 76.98 77.40 1,683,251 -0.04(-0.05%)
Aug 21, 2019 76.93 77.49 76.86 77.44 1,763,576 +0.46(+0.59%)
Aug 20, 2019 77.57 77.61 76.78 76.98 1,154,797 -0.33(-0.43%)
Aug 19, 2019 76.50 77.62 76.26 77.32 1,237,942 +0.82(+1.08%)
Aug 16, 2019 76.27 76.72 76.10 76.49 1,382,806 +0.20(+0.26%)
Aug 15, 2019 75.24 76.57 75.16 76.29 1,361,885 +0.88(+1.16%)
Aug 14, 2019 76.14 76.70 75.19 75.41 1,821,724 -0.68(-0.90%)
Aug 13, 2019 76.09 76.32 75.43 76.10 1,506,497 +0.03(+0.03%)
Aug 12, 2019 75.94 76.26 75.51 76.07 1,841,357 +0.17(+0.23%)
Aug 09, 2019 76.13 76.44 75.63 75.90 1,131,896 -0.23(-0.31%)
Aug 08, 2019 75.55 76.29 75.18 76.13 1,734,401 +0.41(+0.54%)
Aug 07, 2019 75.30 76.16 74.22 75.72 1,615,924 +0.37(+0.50%)
Aug 06, 2019 74.31 75.59 73.45 75.35 1,965,823 +1.00(+1.35%)
Aug 05, 2019 75.04 75.34 73.75 74.35 2,909,488 -0.57(-0.75%)
Aug 02, 2019 75.73 76.01 74.77 74.91 2,689,532 +0.17(+0.23%)
Aug 01, 2019 73.74 75.24 73.57 74.74 1,566,780 +0.84(+1.14%)
Jul 31, 2019 74.24 74.71 73.43 73.90 3,353,900 -0.38(-0.52%)
Jul 30, 2019 75.13 75.51 73.90 74.28 2,122,466 -1.10(-1.45%)
Jul 29, 2019 75.26 75.53 74.78 75.38 1,319,234 +0.28(+0.37%)
Jul 26, 2019 74.82 75.36 74.53 75.10 1,263,423 +0.22(+0.29%)
Jul 25, 2019 75.31 75.71 74.57 74.88 1,279,635 -0.38(-0.51%)
Jul 24, 2019 75.51 75.76 74.81 75.26 2,102,286 +0.02(+0.02%)
Jul 23, 2019 75.31 75.51 74.84 75.24 1,661,105 -0.27(-0.36%)
Jul 22, 2019 76.09 76.18 75.01 75.51 1,706,144 -0.37(-0.48%)
Jul 19, 2019 76.78 77.00 75.76 75.88 1,641,565 -0.97(-1.26%)
Jul 18, 2019 76.16 76.99 75.71 76.84 1,530,257 +0.66(+0.87%)
Jul 17, 2019 76.64 76.89 76.15 76.18 1,581,046 -0.20(-0.26%)
Jul 16, 2019 76.87 77.09 75.89 76.38 1,535,031 -0.64(-0.82%)
Jul 15, 2019 76.84 77.36 76.57 77.02 1,611,762 -0.36(-0.46%)
Jul 12, 2019 77.65 77.65 76.75 77.38 1,463,244 -0.24(-0.31%)
Jul 11, 2019 77.51 77.93 76.78 77.62 1,157,310 +0.11(+0.15%)
Jul 10, 2019 77.45 77.78 77.08 77.51 1,203,108 +0.34(+0.44%)
Jul 09, 2019 77.25 77.43 76.62 77.17 1,537,076 -0.12(-0.16%)
Jul 08, 2019 77.52 77.72 76.78 77.29 1,457,065 +0.04(+0.06%)
Jul 05, 2019 76.89 77.29 75.98 77.25 1,411,047 -0.37(-0.47%)
Jul 03, 2019 77.17 78.08 77.17 77.61 802,962 +0.70(+0.92%)
Jul 02, 2019 76.25 77.28 76.16 76.91 1,479,404 +0.92(+1.21%)
Jul 01, 2019 76.18 76.23 75.26 75.98 1,527,034 -0.28(-0.37%)
Jun 28, 2019 75.81 76.65 75.67 76.26 2,998,345 +0.37(+0.48%)
Jun 27, 2019 76.09 76.45 75.57 75.90 2,055,181 -0.04(-0.06%)
Jun 26, 2019 77.13 77.21 75.87 75.94 1,752,373 -1.42(-1.83%)
Jun 25, 2019 78.06 78.18 77.21 77.36 1,254,543 -0.62(-0.79%)
Jun 24, 2019 77.64 78.67 77.45 77.98 1,620,070 +0.38(+0.49%)
Jun 21, 2019 77.36 77.78 76.69 77.59 4,126,102 +0.29(+0.37%)
Jun 20, 2019 77.37 77.74 76.71 77.31 2,739,640 +0.00(+0.00%)
Jun 19, 2019 76.54 77.67 76.28 77.31 1,734,728 +0.70(+0.92%)
Jun 18, 2019 77.38 77.38 75.78 76.60 2,148,093 -0.05(-0.07%)
Jun 17, 2019 76.92 77.19 76.22 76.65 2,066,689 -0.36(-0.46%)
Jun 14, 2019 76.51 77.37 76.48 77.01 1,794,132 +0.66(+0.87%)
Jun 13, 2019 76.44 76.78 75.71 76.35 3,100,944 +0.05(+0.07%)
Jun 12, 2019 75.74 76.39 75.74 76.30 1,222,593 +0.87(+1.15%)
Jun 11, 2019 75.79 76.24 74.91 75.43 1,966,455 -0.44(-0.58%)
Jun 10, 2019 76.51 76.62 75.44 75.87 1,821,951 -0.94(-1.22%)
Jun 07, 2019 78.15 78.72 76.59 76.81 2,452,000 -1.04(-1.33%)
Jun 06, 2019 77.97 78.09 77.46 77.85 1,661,475 +0.16(+0.20%)
Jun 05, 2019 76.58 77.89 76.20 77.69 1,877,025 +1.56(+2.05%)
Jun 04, 2019 75.98 76.23 74.41 76.13 1,976,887 +0.14(+0.18%)
Jun 03, 2019 75.07 76.11 74.84 75.99 1,729,020 +0.93(+1.24%)
May 31, 2019 74.24 75.13 74.14 75.06 2,064,546 +0.91(+1.23%)
May 30, 2019 74.45 74.83 73.97 74.15 1,669,367 -0.31(-0.42%)
May 29, 2019 75.63 75.79 74.24 74.46 2,281,388 -0.99(-1.31%)
May 28, 2019 76.96 76.96 75.45 75.45 3,481,217 -1.21(-1.58%)
May 24, 2019 76.89 77.34 76.61 76.66 1,263,998 -0.21(-0.27%)
May 23, 2019 76.24 76.90 75.98 76.87 1,544,481 +0.75(+0.98%)
May 22, 2019 75.58 76.28 75.24 76.12 1,280,291 +0.72(+0.96%)
May 21, 2019 75.89 76.27 75.34 75.40 3,542,049 -0.28(-0.37%)
May 20, 2019 75.82 76.24 75.51 75.68 1,513,805 +0.06(+0.08%)
May 17, 2019 74.83 75.96 74.83 75.62 2,074,433 +0.50(+0.66%)
May 16, 2019 74.19 75.23 73.93 75.12 1,714,620 +0.75(+1.01%)
May 15, 2019 74.02 74.67 73.78 74.37 1,985,630 +0.53(+0.72%)
May 14, 2019 74.41 74.44 73.69 73.84 2,449,306 -0.35(-0.47%)
May 13, 2019 73.33 74.32 73.30 74.19 3,162,296 +0.64(+0.87%)
May 10, 2019 72.43 73.55 72.33 73.55 3,082,341 +1.12(+1.55%)
May 09, 2019 72.43 72.86 72.10 72.43 8,624,832 +0.06(+0.08%)
May 08, 2019 72.90 73.08 72.14 72.37 10,179,358 -1.10(-1.50%)
May 07, 2019 73.70 73.93 73.25 73.48 1,502,857 -0.18(-0.25%)
May 06, 2019 74.46 74.46 73.43 73.66 1,582,302 -0.53(-0.71%)
May 03, 2019 73.80 74.59 73.80 74.18 1,995,711 +0.75(+1.02%)
May 02, 2019 73.59 73.86 72.99 73.43 1,724,354 -0.06(-0.08%)
May 01, 2019 73.97 74.29 73.43 73.49 1,468,177 -0.80(-1.08%)
Apr 30, 2019 72.93 74.36 72.80 74.30 2,738,513 +1.45(+1.99%)
Apr 29, 2019 73.06 73.21 72.52 72.85 1,547,240 -0.42(-0.58%)
Apr 26, 2019 73.61 74.07 73.18 73.27 3,523,951 +0.39(+0.53%)
Apr 25, 2019 72.59 73.27 72.41 72.88 1,765,766 +0.17(+0.24%)
Apr 24, 2019 72.82 73.08 72.41 72.71 2,046,321 +0.11(+0.15%)
Apr 23, 2019 72.38 72.72 71.98 72.60 1,632,032 +0.28(+0.39%)
Apr 22, 2019 72.10 72.42 72.07 72.31 1,505,301 +0.22(+0.30%)
Apr 18, 2019 72.36 72.63 72.03 72.10 1,643,281 -0.25(-0.35%)
Apr 17, 2019 72.23 72.58 71.92 72.35 1,527,299 +0.24(+0.33%)
Apr 16, 2019 72.99 73.20 71.85 72.11 2,146,549 -0.85(-1.17%)
Apr 15, 2019 73.00 73.32 72.66 72.96 1,179,898 +0.05(+0.07%)
Apr 12, 2019 72.64 73.00 72.10 72.91 1,902,820 +0.07(+0.09%)
Apr 11, 2019 72.43 72.93 72.23 72.84 1,259,836 +0.52(+0.72%)
Apr 10, 2019 72.67 73.28 72.24 72.32 1,167,051 -0.25(-0.34%)
Apr 09, 2019 72.23 72.62 72.17 72.57 1,102,962 +0.32(+0.44%)
Apr 08, 2019 72.82 73.00 72.14 72.25 2,078,799 -0.88(-1.20%)
Apr 05, 2019 72.43 73.16 72.11 73.13 1,068,307 +0.71(+0.98%)
Apr 04, 2019 72.92 73.09 72.05 72.42 1,485,880 -0.39(-0.53%)
Apr 03, 2019 72.87 73.08 72.14 72.81 1,412,129 -0.28(-0.38%)
Apr 02, 2019 72.69 73.11 72.25 73.09 1,475,656 +0.38(+0.52%)
Apr 01, 2019 73.01 73.01 72.05 72.71 2,054,104 -0.42(-0.58%)
Mar 29, 2019 72.67 73.19 72.36 73.13 1,882,873 +0.47(+0.64%)
Mar 28, 2019 73.52 73.69 72.26 72.67 2,244,064 -0.77(-1.05%)
Mar 27, 2019 73.99 74.05 73.15 73.43 1,761,709 -0.45(-0.61%)
Mar 26, 2019 73.38 73.97 73.22 73.88 1,254,137 +0.50(+0.68%)
Mar 25, 2019 73.40 73.66 72.96 73.38 1,549,067 +0.16(+0.22%)
Mar 22, 2019 73.03 73.80 72.80 73.22 2,155,053 +0.45(+0.62%)
Mar 21, 2019 72.36 72.87 72.12 72.77 1,564,546 +0.47(+0.66%)
Mar 20, 2019 72.39 72.96 71.86 72.30 2,074,020 +0.03(+0.04%)
Mar 19, 2019 73.04 73.04 71.95 72.27 2,354,601 -0.77(-1.05%)
Mar 18, 2019 73.24 73.44 72.65 73.04 2,789,573 -0.12(-0.16%)
Mar 15, 2019 73.48 73.67 73.02 73.16 4,881,137 -0.12(-0.16%)
Mar 14, 2019 73.46 73.79 73.11 73.28 2,207,439 -0.17(-0.23%)
Mar 13, 2019 73.32 73.70 73.05 73.45 1,797,350 +0.22(+0.29%)
Mar 12, 2019 72.82 73.53 72.57 73.24 2,990,704 +0.57(+0.78%)
Mar 11, 2019 72.23 72.77 72.14 72.67 2,131,615 +0.39(+0.54%)
Mar 08, 2019 72.06 72.30 71.58 72.28 2,057,059 +0.41(+0.58%)
Mar 07, 2019 72.05 72.73 71.78 71.86 2,212,903 +0.01(+0.01%)
Mar 06, 2019 71.67 72.20 71.34 71.86 2,721,272 +0.34(+0.48%)
Mar 05, 2019 71.72 71.86 71.40 71.51 1,654,008 -0.23(-0.32%)
Mar 04, 2019 71.66 71.78 71.09 71.74 1,927,088 +0.47(+0.65%)
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.