Consolidated Edison (NY: ED )

88.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 78.07 78.21 76.97 77.12 1,898,674 -0.93(-1.19%)
Oct 31, 2019 77.63 78.11 77.32 78.05 2,713,810 +0.47(+0.61%)
Oct 30, 2019 77.42 77.90 76.98 77.57 1,427,062 +0.20(+0.26%)
Oct 29, 2019 76.96 77.46 76.72 77.37 1,544,794 +0.28(+0.36%)
Oct 28, 2019 78.64 78.89 77.08 77.09 2,101,699 -1.89(-2.39%)
Oct 25, 2019 80.28 80.34 78.62 78.98 1,535,457 -0.82(-1.03%)
Oct 24, 2019 79.46 79.91 79.14 79.80 1,227,443 +0.50(+0.63%)
Oct 23, 2019 79.01 79.61 78.75 79.30 1,736,303 +0.36(+0.45%)
Oct 22, 2019 78.44 79.00 78.20 78.95 1,475,470 +0.51(+0.65%)
Oct 21, 2019 77.57 78.49 77.44 78.44 2,509,683 +1.01(+1.30%)
Oct 18, 2019 77.16 77.55 76.79 77.43 1,341,206 +0.16(+0.21%)
Oct 17, 2019 76.89 77.46 76.85 77.27 1,298,196 +0.39(+0.51%)
Oct 16, 2019 76.67 76.96 76.39 76.88 1,530,215 +0.08(+0.11%)
Oct 15, 2019 77.18 77.50 76.70 76.80 1,823,186 -0.43(-0.56%)
Oct 14, 2019 78.15 78.15 77.20 77.23 1,213,484 -0.82(-1.05%)
Oct 11, 2019 78.58 78.69 77.80 78.05 1,562,870 -0.70(-0.89%)
Oct 10, 2019 78.95 79.12 78.32 78.75 1,394,212 -0.26(-0.33%)
Oct 09, 2019 78.83 79.33 78.68 79.01 1,024,258 +0.30(+0.39%)
Oct 08, 2019 79.42 79.48 78.59 78.71 1,777,622 -0.73(-0.92%)
Oct 07, 2019 79.43 79.65 79.14 79.44 1,058,841 -0.24(-0.30%)
Oct 04, 2019 78.97 79.75 78.56 79.67 1,364,956 +0.95(+1.20%)
Oct 03, 2019 78.53 78.79 78.21 78.73 2,129,701 +0.30(+0.38%)
Oct 02, 2019 79.44 79.77 78.35 78.43 1,994,984 -1.21(-1.52%)
Oct 01, 2019 79.70 79.96 79.23 79.64 1,446,936 -0.31(-0.39%)
Sep 30, 2019 80.08 80.38 79.56 79.95 1,776,219 -0.13(-0.16%)
Sep 27, 2019 80.10 80.26 79.49 80.08 1,371,573 -0.03(-0.03%)
Sep 26, 2019 79.86 80.37 79.55 80.10 1,482,983 +0.56(+0.70%)
Sep 25, 2019 79.26 79.63 79.00 79.55 1,445,140 +0.03(+0.03%)
Sep 24, 2019 78.66 79.67 78.46 79.52 2,434,323 +1.02(+1.30%)
Sep 23, 2019 78.94 78.98 78.28 78.50 1,609,462 +0.30(+0.38%)
Sep 20, 2019 78.01 78.31 77.35 78.20 4,237,721 +0.44(+0.57%)
Sep 19, 2019 77.67 77.85 77.36 77.76 1,189,863 +0.34(+0.44%)
Sep 18, 2019 77.24 77.56 76.75 77.42 1,347,883 +0.47(+0.60%)
Sep 17, 2019 76.20 77.40 76.20 76.96 1,470,020 +0.85(+1.11%)
Sep 16, 2019 76.08 76.35 75.73 76.11 1,476,057 +0.10(+0.13%)
Sep 13, 2019 75.63 76.36 75.45 76.01 2,128,372 -0.32(-0.42%)
Sep 12, 2019 76.57 76.91 75.84 76.33 2,003,602 +0.22(+0.29%)
Sep 11, 2019 75.32 76.24 75.02 76.11 1,750,428 +0.51(+0.67%)
Sep 10, 2019 76.47 76.50 74.97 75.60 2,586,185 -0.90(-1.17%)
Sep 09, 2019 76.75 76.83 76.19 76.50 2,690,013 -0.63(-0.82%)
Sep 06, 2019 77.11 77.51 76.80 77.13 2,641,885 +0.22(+0.29%)
Sep 05, 2019 76.39 77.02 75.94 76.91 3,039,479 +0.03(+0.03%)
Sep 04, 2019 76.85 77.12 76.33 76.89 1,504,617 +0.18(+0.23%)
Sep 03, 2019 75.24 76.75 75.04 76.71 2,369,510 +1.47(+1.96%)
Aug 30, 2019 74.93 75.42 74.40 75.24 2,031,365 +0.63(+0.85%)
Aug 29, 2019 74.63 74.67 74.07 74.60 3,206,868 +0.32(+0.43%)
Aug 28, 2019 74.59 74.92 73.93 74.28 1,969,556 -0.23(-0.31%)
Aug 27, 2019 74.68 75.15 74.46 74.51 1,707,821 +0.23(+0.31%)
Aug 26, 2019 73.86 74.32 73.48 74.28 1,133,944 +0.73(+0.99%)
Aug 23, 2019 74.88 75.15 73.22 73.55 2,074,492 -1.13(-1.51%)
Aug 22, 2019 74.63 75.05 74.27 74.68 1,744,656 -0.03(-0.05%)
Aug 21, 2019 74.22 74.76 74.16 74.71 1,827,911 +0.44(+0.59%)
Aug 20, 2019 74.84 74.88 74.08 74.27 1,196,924 -0.32(-0.43%)
Aug 19, 2019 73.81 74.89 73.57 74.60 1,283,102 +0.80(+1.08%)
Aug 16, 2019 73.59 74.02 73.42 73.80 1,433,251 +0.19(+0.26%)
Aug 15, 2019 72.59 73.88 72.51 73.61 1,411,567 +0.85(+1.16%)
Aug 14, 2019 73.46 74.00 72.55 72.76 1,888,181 -0.66(-0.90%)
Aug 13, 2019 73.41 73.64 72.77 73.42 1,561,454 +0.03(+0.03%)
Aug 12, 2019 73.27 73.58 72.86 73.39 1,908,530 +0.17(+0.23%)
Aug 09, 2019 73.45 73.75 72.97 73.23 1,173,187 -0.23(-0.31%)
Aug 08, 2019 72.89 73.60 72.54 73.45 1,797,672 +0.39(+0.54%)
Aug 07, 2019 72.65 73.48 71.61 73.06 1,674,873 +0.36(+0.50%)
Aug 06, 2019 71.69 72.93 70.87 72.70 2,037,536 +0.97(+1.35%)
Aug 05, 2019 72.40 72.69 71.15 71.73 3,015,627 -0.55(-0.75%)
Aug 02, 2019 73.07 73.33 72.13 72.28 2,787,646 +0.17(+0.23%)
Aug 01, 2019 71.14 72.59 70.99 72.11 1,623,937 +0.81(+1.14%)
Jul 31, 2019 71.63 72.08 70.84 71.30 3,476,251 -0.37(-0.52%)
Jul 30, 2019 72.49 72.86 71.30 71.66 2,199,894 -1.06(-1.45%)
Jul 29, 2019 72.61 72.87 72.15 72.72 1,367,360 +0.27(+0.37%)
Jul 26, 2019 72.19 72.71 71.91 72.45 1,309,513 +0.21(+0.29%)
Jul 25, 2019 72.66 73.05 71.95 72.24 1,326,317 -0.37(-0.51%)
Jul 24, 2019 72.86 73.09 72.18 72.61 2,178,978 +0.02(+0.02%)
Jul 23, 2019 72.66 72.86 72.20 72.60 1,721,703 -0.26(-0.36%)
Jul 22, 2019 73.41 73.49 72.37 72.86 1,768,385 -0.35(-0.48%)
Jul 19, 2019 74.07 74.29 73.09 73.21 1,701,449 -0.93(-1.26%)
Jul 18, 2019 73.48 74.28 73.05 74.14 1,586,081 +0.64(+0.87%)
Jul 17, 2019 73.95 74.18 73.47 73.50 1,638,723 -0.19(-0.26%)
Jul 16, 2019 74.17 74.38 73.22 73.70 1,591,029 -0.61(-0.82%)
Jul 15, 2019 74.14 74.64 73.87 74.31 1,670,559 -0.34(-0.46%)
Jul 12, 2019 74.91 74.91 74.05 74.65 1,516,623 -0.23(-0.31%)
Jul 11, 2019 74.78 75.19 74.08 74.89 1,199,529 +0.11(+0.15%)
Jul 10, 2019 74.72 75.04 74.37 74.78 1,246,997 +0.33(+0.44%)
Jul 09, 2019 74.53 74.70 73.92 74.45 1,593,149 -0.12(-0.16%)
Jul 08, 2019 74.79 74.99 74.07 74.57 1,510,219 +0.04(+0.06%)
Jul 05, 2019 74.18 74.57 73.30 74.53 1,462,522 -0.35(-0.47%)
Jul 03, 2019 74.45 75.33 74.45 74.88 832,254 +0.68(+0.92%)
Jul 02, 2019 73.57 74.56 73.48 74.20 1,533,373 +0.89(+1.21%)
Jul 01, 2019 73.49 73.54 72.61 73.31 1,582,740 -0.27(-0.36%)
Jun 28, 2019 73.14 73.95 73.01 73.58 3,107,726 +0.35(+0.48%)
Jun 27, 2019 73.41 73.76 72.91 73.23 2,130,155 -0.04(-0.06%)
Jun 26, 2019 74.42 74.49 73.20 73.27 1,816,300 -1.37(-1.83%)
Jun 25, 2019 75.32 75.43 74.49 74.64 1,300,309 -0.60(-0.79%)
Jun 24, 2019 74.90 75.90 74.73 75.23 1,679,170 +0.37(+0.49%)
Jun 21, 2019 74.64 75.04 73.99 74.86 4,276,624 +0.28(+0.37%)
Jun 20, 2019 74.64 75.00 74.01 74.59 2,839,582 +0.00(+0.00%)
Jun 19, 2019 73.85 74.94 73.59 74.59 1,798,011 +0.68(+0.92%)
Jun 18, 2019 74.65 74.65 73.11 73.91 2,226,456 -0.05(-0.07%)
Jun 17, 2019 74.22 74.48 73.54 73.96 2,142,082 -0.34(-0.46%)
Jun 14, 2019 73.81 74.64 73.79 74.30 1,859,583 +0.64(+0.87%)
Jun 13, 2019 73.75 74.08 73.05 73.66 3,214,067 +0.05(+0.07%)
Jun 12, 2019 73.07 73.70 73.07 73.61 1,267,194 +0.84(+1.15%)
Jun 11, 2019 73.12 73.55 72.27 72.77 2,038,192 -0.43(-0.58%)
Jun 10, 2019 73.81 73.92 72.78 73.20 1,888,416 -0.91(-1.22%)
Jun 07, 2019 75.40 75.95 73.90 74.11 2,541,450 -1.00(-1.33%)
Jun 06, 2019 75.22 75.34 74.74 75.11 1,722,085 +0.15(+0.20%)
Jun 05, 2019 73.89 75.15 73.52 74.95 1,945,499 +1.50(+2.05%)
Jun 04, 2019 73.31 73.54 71.79 73.45 2,049,004 +0.13(+0.18%)
Jun 03, 2019 72.43 73.44 72.20 73.32 1,792,095 +0.90(+1.24%)
May 31, 2019 71.63 72.49 71.53 72.42 2,139,861 +0.88(+1.23%)
May 30, 2019 71.83 72.19 71.36 71.54 1,730,266 -0.30(-0.42%)
May 29, 2019 72.97 73.12 71.62 71.84 2,364,613 -0.96(-1.31%)
May 28, 2019 74.25 74.25 72.80 72.80 3,608,213 -1.17(-1.58%)
May 24, 2019 74.18 74.62 73.91 73.96 1,310,109 -0.20(-0.27%)
May 23, 2019 73.56 74.19 73.30 74.17 1,600,823 +0.72(+0.98%)
May 22, 2019 72.92 73.59 72.59 73.44 1,326,996 +0.70(+0.96%)
May 21, 2019 73.22 73.59 72.69 72.75 3,671,263 -0.27(-0.37%)
May 20, 2019 73.15 73.55 72.85 73.02 1,569,029 +0.06(+0.08%)
May 17, 2019 72.19 73.28 72.19 72.96 2,150,109 +0.48(+0.66%)
May 16, 2019 71.58 72.58 71.33 72.48 1,777,170 +0.72(+1.01%)
May 15, 2019 71.41 72.04 71.19 71.76 2,058,066 +0.51(+0.72%)
May 14, 2019 71.79 71.82 71.10 71.25 2,538,657 -0.34(-0.47%)
May 13, 2019 70.75 71.71 70.72 71.58 3,277,657 +0.62(+0.87%)
May 10, 2019 69.88 70.97 69.78 70.97 3,194,785 +1.08(+1.55%)
May 09, 2019 69.88 70.30 69.56 69.88 8,939,467 +0.06(+0.08%)
May 08, 2019 70.33 70.51 69.60 69.83 10,550,702 -1.06(-1.50%)
May 07, 2019 71.11 71.33 70.67 70.89 1,557,681 -0.17(-0.25%)
May 06, 2019 71.84 71.84 70.85 71.07 1,640,025 -0.51(-0.71%)
May 03, 2019 71.21 71.96 71.21 71.57 2,068,515 +0.72(+1.02%)
May 02, 2019 71.00 71.26 70.42 70.85 1,787,259 -0.06(-0.08%)
May 01, 2019 71.36 71.67 70.85 70.91 1,521,736 -0.77(-1.08%)
Apr 30, 2019 70.37 71.74 70.24 71.68 2,838,414 +1.40(+1.99%)
Apr 29, 2019 70.49 70.63 69.97 70.28 1,603,684 -0.41(-0.58%)
Apr 26, 2019 71.02 71.46 70.61 70.69 3,652,506 +0.37(+0.53%)
Apr 25, 2019 70.03 70.69 69.86 70.32 1,830,182 +0.17(+0.24%)
Apr 24, 2019 70.26 70.51 69.86 70.15 2,120,971 +0.11(+0.15%)
Apr 23, 2019 69.83 70.16 69.45 70.04 1,691,569 +0.27(+0.39%)
Apr 22, 2019 69.56 69.88 69.53 69.77 1,560,215 +0.21(+0.30%)
Apr 18, 2019 69.82 70.08 69.49 69.56 1,703,228 -0.24(-0.35%)
Apr 17, 2019 69.68 70.03 69.38 69.80 1,583,015 +0.23(+0.33%)
Apr 16, 2019 70.42 70.62 69.32 69.57 2,224,855 -0.82(-1.17%)
Apr 15, 2019 70.43 70.74 70.10 70.39 1,222,941 +0.05(+0.07%)
Apr 12, 2019 70.08 70.43 69.56 70.34 1,972,235 +0.07(+0.09%)
Apr 11, 2019 69.88 70.37 69.69 70.27 1,305,795 +0.50(+0.72%)
Apr 10, 2019 70.11 70.70 69.70 69.78 1,209,625 -0.24(-0.34%)
Apr 09, 2019 69.69 70.07 69.63 70.02 1,143,198 +0.31(+0.44%)
Apr 08, 2019 70.26 70.43 69.60 69.71 2,154,634 -0.85(-1.20%)
Apr 05, 2019 69.88 70.58 69.57 70.56 1,107,279 +0.68(+0.98%)
Apr 04, 2019 70.36 70.52 69.51 69.88 1,540,085 -0.37(-0.53%)
Apr 03, 2019 70.31 70.51 69.60 70.25 1,463,644 -0.27(-0.38%)
Apr 02, 2019 70.13 70.54 69.71 70.52 1,529,488 +0.37(+0.52%)
Apr 01, 2019 70.44 70.44 69.51 70.15 2,129,038 -0.41(-0.58%)
Mar 29, 2019 70.11 70.62 69.81 70.56 1,951,561 +0.45(+0.64%)
Mar 28, 2019 70.93 71.09 69.72 70.11 2,325,927 -0.74(-1.05%)
Mar 27, 2019 71.39 71.44 70.58 70.85 1,825,976 -0.43(-0.61%)
Mar 26, 2019 70.80 71.36 70.64 71.28 1,299,888 +0.48(+0.68%)
Mar 25, 2019 70.82 71.07 70.39 70.80 1,605,577 +0.16(+0.22%)
Mar 22, 2019 70.46 71.21 70.23 70.64 2,233,669 +0.43(+0.62%)
Mar 21, 2019 69.81 70.31 69.58 70.21 1,621,621 +0.46(+0.66%)
Mar 20, 2019 69.84 70.39 69.33 69.75 2,149,681 +0.02(+0.04%)
Mar 19, 2019 70.47 70.47 69.42 69.73 2,440,497 -0.74(-1.05%)
Mar 18, 2019 70.67 70.86 70.09 70.47 2,891,337 -0.12(-0.17%)
Mar 15, 2019 70.89 71.07 70.45 70.58 5,059,202 -0.12(-0.16%)
Mar 14, 2019 70.87 71.19 70.53 70.70 2,287,967 -0.17(-0.23%)
Mar 13, 2019 70.74 71.11 70.47 70.87 1,862,917 +0.21(+0.29%)
Mar 12, 2019 70.26 70.94 70.02 70.66 3,099,805 +0.55(+0.78%)
Mar 11, 2019 69.68 70.21 69.60 70.11 2,209,377 +0.37(+0.54%)
Mar 08, 2019 69.53 69.76 69.06 69.73 2,132,101 +0.40(+0.58%)
Mar 07, 2019 69.52 70.17 69.25 69.33 2,293,630 +0.01(+0.01%)
Mar 06, 2019 69.15 69.66 68.83 69.33 2,820,544 +0.33(+0.48%)
Mar 05, 2019 69.19 69.33 68.89 68.99 1,714,347 -0.22(-0.32%)
Mar 04, 2019 69.14 69.25 68.59 69.22 1,997,388 +0.45(+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.