Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 91.99 94.23 91.60 93.76 4,498,489 +1.66(+1.81%)
Nov 29, 2022 91.92 92.19 91.26 92.10 1,403,292 -0.23(-0.25%)
Nov 28, 2022 92.78 93.25 91.74 92.33 1,669,688 -0.92(-0.98%)
Nov 25, 2022 92.80 93.38 92.45 93.25 867,862 +0.79(+0.86%)
Nov 23, 2022 90.91 92.62 90.62 92.45 2,047,170 +1.39(+1.52%)
Nov 22, 2022 90.40 91.63 90.23 91.07 2,333,388 +1.02(+1.14%)
Nov 21, 2022 89.64 90.67 89.45 90.04 1,225,418 +0.59(+0.66%)
Nov 18, 2022 87.66 89.49 87.66 89.45 2,049,145 +2.60(+3.00%)
Nov 17, 2022 86.64 87.26 86.21 86.85 1,831,990 -0.51(-0.58%)
Nov 16, 2022 86.07 88.49 86.07 87.36 3,188,350 +1.57(+1.83%)
Nov 15, 2022 85.11 86.01 84.96 85.79 2,297,405 +1.11(+1.31%)
Nov 14, 2022 84.76 86.29 84.68 84.68 1,946,902 +0.20(+0.24%)
Nov 11, 2022 86.09 86.27 83.56 84.48 2,697,248 -1.73(-2.01%)
Nov 10, 2022 85.11 86.42 83.86 86.21 1,804,808 +3.11(+3.74%)
Nov 09, 2022 83.67 84.46 82.88 83.10 1,713,913 -0.59(-0.70%)
Nov 08, 2022 83.56 84.49 83.19 83.69 1,347,223 +0.61(+0.73%)
Nov 07, 2022 85.27 85.34 82.46 83.09 1,687,965 -2.27(-2.65%)
Nov 04, 2022 83.92 85.44 83.14 85.35 2,077,861 +1.24(+1.48%)
Nov 03, 2022 83.25 84.69 82.42 84.11 1,670,249 +0.49(+0.59%)
Nov 02, 2022 83.28 83.62 1,781,970 +0.18(+0.22%)
Nov 01, 2022 83.44 83.73 82.43 83.44 1,331,005 +0.06(+0.07%)
Oct 31, 2022 83.84 84.28 83.07 83.38 2,512,220 -0.46(-0.55%)
Oct 28, 2022 82.24 83.88 82.24 83.84 1,693,356 +1.92(+2.35%)
Oct 27, 2022 81.85 83.04 81.57 81.92 1,673,922 +0.64(+0.79%)
Oct 26, 2022 81.88 82.36 81.04 81.28 2,048,054 -0.10(-0.13%)
Oct 25, 2022 80.31 81.63 80.12 81.38 1,619,745 +1.10(+1.37%)
Oct 24, 2022 81.02 81.64 79.94 80.28 1,683,528 -0.17(-0.21%)
Oct 21, 2022 79.41 80.96 78.40 80.45 2,550,517 +1.37(+1.74%)
Oct 20, 2022 79.96 80.06 78.70 79.08 2,515,451 -1.06(-1.32%)
Oct 19, 2022 79.60 80.37 78.96 80.14 1,535,903 -0.44(-0.54%)
Oct 18, 2022 79.69 80.64 79.45 80.57 1,738,126 +1.88(+2.38%)
Oct 17, 2022 78.71 80.09 78.51 78.70 1,759,593 +1.05(+1.36%)
Oct 14, 2022 78.91 78.92 77.04 77.64 3,329,861 -0.23(-0.29%)
Oct 13, 2022 74.66 78.10 74.03 77.87 2,056,028 +2.54(+3.37%)
Oct 12, 2022 76.99 77.16 75.27 75.33 2,108,977 -2.02(-2.61%)
Oct 11, 2022 77.24 78.14 76.83 77.35 2,063,341 +0.10(+0.14%)
Oct 10, 2022 77.33 78.32 77.06 77.25 1,538,511 -0.09(-0.11%)
Oct 07, 2022 79.76 79.90 76.95 77.33 1,957,784 -2.29(-2.88%)
Oct 06, 2022 81.45 81.68 79.41 79.63 1,990,857 -2.18(-2.67%)
Oct 05, 2022 83.44 83.46 81.08 81.81 1,908,277 -2.66(-3.15%)
Oct 04, 2022 83.20 84.55 82.65 84.47 1,865,119 +1.37(+1.65%)
Oct 03, 2022 82.72 84.76 82.39 83.10 2,415,486 +1.80(+2.22%)
Sep 30, 2022 83.56 83.93 81.00 81.29 3,291,276 -1.80(-2.17%)
Sep 29, 2022 85.70 85.84 82.66 83.10 2,170,832 -3.00(-3.48%)
Sep 28, 2022 87.10 86.95 85.58 86.09 2,346,641 +0.05(+0.06%)
Sep 27, 2022 88.69 88.93 85.89 86.04 2,446,716 -2.28(-2.58%)
Sep 26, 2022 90.16 90.32 87.47 88.32 1,743,254 -2.18(-2.41%)
Sep 23, 2022 90.49 91.07 89.36 90.50 1,272,605 -0.90(-0.99%)
Sep 22, 2022 91.02 91.88 90.27 91.40 919,588 +0.17(+0.19%)
Sep 21, 2022 92.89 93.91 91.19 91.23 1,008,161 -1.07(-1.16%)
Sep 20, 2022 92.74 92.74 91.46 92.30 913,333 -1.04(-1.12%)
Sep 19, 2022 92.09 93.39 91.62 93.34 1,004,108 +1.00(+1.09%)
Sep 16, 2022 92.78 93.25 92.18 92.34 3,030,094 -0.22(-0.24%)
Sep 15, 2022 94.40 94.40 92.24 92.56 1,373,841 -2.21(-2.33%)
Sep 14, 2022 93.64 95.51 93.61 94.76 1,557,842 +1.09(+1.16%)
Sep 13, 2022 95.85 96.11 93.21 93.67 1,648,448 -2.94(-3.04%)
Sep 12, 2022 95.71 96.89 95.35 96.61 1,464,043 +1.01(+1.06%)
Sep 09, 2022 95.95 96.19 94.77 95.60 1,209,371 +0.18(+0.19%)
Sep 08, 2022 95.74 96.21 95.06 95.42 1,321,449 -0.54(-0.56%)
Sep 07, 2022 93.20 96.17 93.11 95.96 1,778,409 +3.30(+3.56%)
Sep 06, 2022 93.45 94.12 92.42 92.66 1,333,765 -0.69(-0.74%)
Sep 02, 2022 94.64 95.36 93.09 93.35 1,242,994 -0.91(-0.97%)
Sep 01, 2022 92.69 94.43 92.50 94.26 1,302,637 +1.61(+1.74%)
Aug 31, 2022 93.24 94.19 92.64 92.65 2,070,888 -0.53(-0.57%)
Aug 30, 2022 93.89 94.28 92.81 93.18 1,250,524 -0.86(-0.92%)
Aug 29, 2022 93.08 94.61 92.37 94.04 1,073,337 +0.64(+0.69%)
Aug 26, 2022 94.28 94.51 93.21 93.40 1,158,956 -0.88(-0.94%)
Aug 25, 2022 93.74 94.37 93.11 94.28 1,170,677 +0.55(+0.59%)
Aug 24, 2022 93.43 93.81 92.84 93.73 1,063,246 +0.11(+0.12%)
Aug 23, 2022 94.38 94.56 93.22 93.62 981,434 -0.62(-0.65%)
Aug 22, 2022 95.03 95.36 94.03 94.23 1,685,675 -1.08(-1.13%)
Aug 19, 2022 95.96 96.28 95.09 95.31 1,243,965 -0.36(-0.38%)
Aug 18, 2022 95.54 96.03 95.27 95.67 1,003,028 +0.33(+0.35%)
Aug 17, 2022 94.45 95.61 94.40 95.34 1,057,088 +0.53(+0.56%)
Aug 16, 2022 94.24 95.16 94.01 94.81 1,218,834 +0.49(+0.52%)
Aug 15, 2022 93.30 94.42 93.00 94.32 1,122,441 +1.11(+1.19%)
Aug 12, 2022 93.07 93.65 92.80 93.21 2,078,981 +0.59(+0.64%)
Aug 11, 2022 93.00 93.78 92.51 92.62 1,275,777 -0.48(-0.52%)
Aug 10, 2022 93.32 93.49 92.21 93.10 1,052,591 +0.08(+0.08%)
Aug 09, 2022 93.19 93.59 92.80 93.02 1,025,094 +0.39(+0.42%)
Aug 08, 2022 91.93 93.20 91.88 92.64 1,276,348 +1.23(+1.35%)
Aug 05, 2022 91.55 91.86 89.74 91.40 1,774,812 -0.23(-0.25%)
Aug 04, 2022 92.42 92.87 91.59 91.63 1,935,664 -0.63(-0.68%)
Aug 03, 2022 91.74 92.44 90.12 92.26 1,968,991 +0.05(+0.05%)
Aug 02, 2022 93.14 93.27 92.03 92.21 1,767,483 -0.26(-0.28%)
Aug 01, 2022 93.13 93.57 91.76 92.48 3,544,052 -0.88(-0.95%)
Jul 29, 2022 92.53 93.82 92.51 93.36 3,920,573 +0.74(+0.80%)
Jul 28, 2022 90.78 92.76 90.56 92.62 1,547,487 +2.62(+2.92%)
Jul 27, 2022 89.34 90.17 88.94 89.99 1,551,135 +0.31(+0.35%)
Jul 26, 2022 88.37 89.69 88.32 89.68 1,578,306 +1.19(+1.35%)
Jul 25, 2022 86.64 88.54 86.48 88.49 1,232,543 +1.55(+1.78%)
Jul 22, 2022 85.85 86.97 85.45 86.94 1,167,678 +1.52(+1.78%)
Jul 21, 2022 85.03 85.53 84.44 85.41 1,384,557 +0.17(+0.20%)
Jul 20, 2022 86.64 86.65 85.20 85.24 1,518,385 -1.49(-1.71%)
Jul 19, 2022 86.54 87.27 86.22 86.73 1,113,682 +0.55(+0.64%)
Jul 18, 2022 87.46 87.76 86.10 86.17 1,492,766 -1.66(-1.90%)
Jul 15, 2022 88.03 88.04 86.71 87.84 2,620,016 +0.53(+0.60%)
Jul 14, 2022 85.43 87.52 85.31 87.31 1,259,712 +0.29(+0.34%)
Jul 13, 2022 86.69 87.79 86.31 87.02 1,307,978 -0.27(-0.31%)
Jul 12, 2022 87.03 88.33 86.78 87.29 1,603,085 -0.10(-0.12%)
Jul 11, 2022 86.04 87.47 86.00 87.40 1,703,733 +0.90(+1.04%)
Jul 08, 2022 87.17 87.30 86.26 86.49 1,462,416 -0.31(-0.36%)
Jul 07, 2022 87.58 88.15 86.55 86.80 1,681,140 -0.75(-0.86%)
Jul 06, 2022 87.48 88.64 86.70 87.56 1,951,712 +0.39(+0.44%)
Jul 05, 2022 91.41 91.50 85.45 87.17 3,161,585 -4.28(-4.68%)
Jul 01, 2022 89.87 91.70 89.16 91.45 2,161,701 +2.01(+2.25%)
Jun 30, 2022 88.68 90.41 88.52 89.44 2,426,561 +0.36(+0.40%)
Jun 29, 2022 88.62 89.45 88.62 89.08 1,336,759 +0.56(+0.64%)
Jun 28, 2022 88.38 89.13 88.23 88.52 1,674,831 +0.53(+0.60%)
Jun 27, 2022 87.08 88.42 86.75 87.99 1,436,134 +0.59(+0.68%)
Jun 24, 2022 86.18 87.63 85.93 87.40 1,772,514 +1.52(+1.77%)
Jun 23, 2022 83.78 86.18 83.71 85.87 1,914,919 +2.27(+2.71%)
Jun 22, 2022 82.58 84.25 82.51 83.61 1,842,911 +0.65(+0.78%)
Jun 21, 2022 81.71 83.23 81.49 82.96 2,265,748 +1.25(+1.53%)
Jun 17, 2022 82.69 83.02 80.96 81.71 4,451,636 -0.74(-0.90%)
Jun 16, 2022 82.22 84.13 81.12 82.45 2,807,878 -0.55(-0.66%)
Jun 15, 2022 83.98 84.49 81.99 83.00 2,046,627 -0.50(-0.60%)
Jun 14, 2022 85.81 86.22 82.37 83.49 2,044,017 -2.23(-2.60%)
Jun 13, 2022 88.63 89.15 85.24 85.72 2,293,969 -3.76(-4.20%)
Jun 10, 2022 88.00 90.17 87.48 89.48 2,069,582 +0.60(+0.68%)
Jun 09, 2022 91.24 91.51 88.78 88.88 1,351,177 -2.38(-2.61%)
Jun 08, 2022 92.26 92.41 91.07 91.26 1,121,583 -1.35(-1.46%)
Jun 07, 2022 91.99 92.76 91.04 92.62 1,925,536 +0.36(+0.39%)
Jun 06, 2022 92.54 93.33 91.85 92.26 1,046,177 +0.18(+0.19%)
Jun 03, 2022 92.57 92.81 91.98 92.08 1,163,619 -0.63(-0.68%)
Jun 02, 2022 93.06 93.10 91.02 92.71 1,581,928 -0.05(-0.05%)
Jun 01, 2022 93.42 93.48 91.68 92.76 2,095,604 -0.59(-0.63%)
May 31, 2022 93.84 94.38 92.95 93.35 4,135,778 -1.24(-1.31%)
May 27, 2022 93.43 94.67 93.39 94.59 1,405,484 +0.67(+0.71%)
May 26, 2022 94.89 95.10 93.82 93.92 1,573,756 -0.42(-0.45%)
May 25, 2022 94.41 94.76 93.77 94.35 1,996,767 -0.07(-0.07%)
May 24, 2022 91.97 94.50 91.37 94.41 1,970,652 +2.55(+2.77%)
May 23, 2022 91.65 92.95 90.75 91.86 2,954,246 +1.76(+1.95%)
May 20, 2022 89.39 90.31 88.76 90.11 2,552,359 +0.93(+1.04%)
May 19, 2022 89.32 89.33 87.77 89.17 2,165,588 -0.38(-0.42%)
May 18, 2022 90.14 90.66 89.36 89.55 2,287,208 -0.26(-0.29%)
May 17, 2022 89.24 89.97 87.52 89.81 1,690,251 +1.18(+1.33%)
May 16, 2022 89.25 89.65 88.47 88.64 1,757,941 -0.34(-0.38%)
May 13, 2022 88.61 89.03 87.44 88.97 1,860,923 +0.98(+1.11%)
May 12, 2022 87.99 88.54 86.69 87.99 2,324,038 +0.07(+0.07%)
May 11, 2022 86.76 89.16 86.47 87.93 1,782,426 +1.52(+1.76%)
May 10, 2022 88.11 89.55 85.79 86.41 2,259,570 -1.61(-1.83%)
May 09, 2022 87.10 89.04 86.00 88.02 2,239,395 +0.37(+0.43%)
May 06, 2022 85.43 88.11 84.87 87.65 1,873,368 +1.23(+1.42%)
May 05, 2022 86.89 87.59 85.97 86.42 1,722,061 -0.78(-0.90%)
May 04, 2022 86.63 87.33 86.12 87.20 1,994,164 +1.14(+1.32%)
May 03, 2022 85.91 87.89 85.88 86.06 1,628,296 +0.25(+0.29%)
May 02, 2022 87.30 87.57 84.82 85.81 1,846,242 -0.68(-0.79%)
Apr 29, 2022 88.64 88.70 86.38 86.49 4,296,460 -2.52(-2.83%)
Apr 28, 2022 88.65 89.49 88.09 89.01 1,175,981 +0.66(+0.75%)
Apr 27, 2022 88.84 89.80 87.85 88.35 1,535,126 -0.40(-0.45%)
Apr 26, 2022 89.47 90.76 88.72 88.75 1,540,036 -0.83(-0.93%)
Apr 25, 2022 90.48 90.48 87.79 89.58 1,786,698 -0.41(-0.46%)
Apr 22, 2022 91.40 91.53 89.84 89.99 2,173,349 -1.59(-1.73%)
Apr 21, 2022 91.51 92.45 91.09 91.58 2,051,740 -0.21(-0.22%)
Apr 20, 2022 92.00 92.54 91.75 91.78 1,441,228 +0.37(+0.41%)
Apr 19, 2022 90.85 91.62 90.54 91.41 1,214,602 +1.00(+1.10%)
Apr 18, 2022 91.77 91.97 90.04 90.41 1,075,795 -1.02(-1.11%)
Apr 14, 2022 91.64 91.95 91.15 91.43 1,364,464 +0.12(+0.13%)
Apr 13, 2022 91.40 91.48 90.52 91.31 1,922,407 +0.09(+0.10%)
Apr 12, 2022 89.62 91.38 89.25 91.21 2,859,929 +1.12(+1.24%)
Apr 11, 2022 90.59 91.26 89.73 90.09 1,995,589 -1.22(-1.34%)
Apr 08, 2022 91.40 91.58 90.02 91.31 1,657,968 +0.33(+0.36%)
Apr 07, 2022 91.77 92.00 90.58 90.99 2,097,247 -0.78(-0.85%)
Apr 06, 2022 90.08 91.90 89.62 91.77 1,967,555 +2.10(+2.34%)
Apr 05, 2022 89.07 90.47 89.07 89.67 1,657,162 +0.65(+0.73%)
Apr 04, 2022 89.27 89.27 87.66 89.02 2,030,016 -0.62(-0.69%)
Apr 01, 2022 88.00 89.64 87.30 89.64 2,044,623 +1.33(+1.51%)
Mar 31, 2022 88.30 89.29 88.08 88.30 2,223,423 -0.05(-0.05%)
Mar 30, 2022 87.34 88.37 86.93 88.35 1,449,976 +1.13(+1.29%)
Mar 29, 2022 86.82 87.38 86.28 87.22 1,376,857 +0.44(+0.51%)
Mar 28, 2022 86.58 86.86 85.57 86.78 1,270,706 +0.35(+0.40%)
Mar 25, 2022 85.50 86.69 85.34 86.44 1,680,290 +1.18(+1.39%)
Mar 24, 2022 84.37 85.27 83.79 85.25 1,568,531 +1.37(+1.63%)
Mar 23, 2022 83.48 84.42 82.68 83.88 1,356,461 +0.61(+0.73%)
Mar 22, 2022 83.78 83.82 82.49 83.28 1,549,644 -0.26(-0.31%)
Mar 21, 2022 83.19 84.31 83.14 83.54 1,337,717 +0.81(+0.98%)
Mar 18, 2022 83.89 83.94 82.17 82.73 3,678,684 -1.22(-1.46%)
Mar 17, 2022 83.72 84.44 83.08 83.95 2,052,047 +0.35(+0.41%)
Mar 16, 2022 84.07 84.25 82.47 83.60 1,770,859 -0.71(-0.84%)
Mar 15, 2022 84.34 84.69 83.70 84.31 1,656,798 +0.82(+0.98%)
Mar 14, 2022 83.97 84.29 82.82 83.49 1,547,600 +0.17(+0.20%)
Mar 11, 2022 83.29 84.52 83.15 83.32 1,507,393 -0.12(-0.15%)
Mar 10, 2022 82.12 83.66 82.09 83.44 1,450,643 +1.02(+1.23%)
Mar 09, 2022 83.50 83.78 82.22 82.43 1,634,311 -0.34(-0.42%)
Mar 08, 2022 84.36 84.85 82.76 82.77 1,656,912 -1.30(-1.54%)
Mar 07, 2022 83.86 84.20 82.71 84.07 1,939,779 +0.24(+0.29%)
Mar 04, 2022 82.07 83.84 81.92 83.83 1,880,969 +1.48(+1.80%)
Mar 03, 2022 81.14 82.45 81.11 82.34 1,821,540 +1.29(+1.59%)
Mar 02, 2022 79.75 81.68 79.75 81.06 1,853,578 +1.43(+1.79%)
Mar 01, 2022 80.43 81.27 78.63 79.63 2,275,489 -0.36(-0.45%)
Feb 28, 2022 79.36 80.33 79.18 79.99 2,615,626 -0.16(-0.20%)
Feb 25, 2022 78.60 80.51 79.20 80.15 2,020,019 +2.45(+3.16%)
Feb 24, 2022 78.30 78.71 76.05 77.70 2,658,331 -1.02(-1.29%)
Feb 23, 2022 79.28 79.68 78.60 78.71 2,559,062 -0.33(-0.41%)
Feb 22, 2022 79.01 79.54 77.68 79.04 2,554,458 +0.13(+0.17%)
Feb 18, 2022 78.91 0 +2.95(+3.88%)
Feb 17, 2022 75.80 76.37 74.99 75.96 2,079,072 +0.35(+0.46%)
Feb 16, 2022 75.78 76.08 74.72 75.62 2,644,948 -0.26(-0.34%)
Feb 15, 2022 77.05 77.31 75.47 75.88 1,360,358 -0.81(-1.06%)
Feb 14, 2022 77.94 78.25 75.85 76.69 2,058,000 -1.15(-1.47%)
Feb 11, 2022 77.80 78.46 77.37 77.84 1,809,177 +0.21(+0.27%)
Feb 10, 2022 79.12 79.38 77.44 77.62 1,723,526 -2.17(-2.72%)
Feb 09, 2022 80.25 80.53 79.63 79.79 1,582,330 -0.04(-0.05%)
Feb 08, 2022 80.23 80.47 79.62 79.83 1,734,651 -0.17(-0.21%)
Feb 07, 2022 79.64 80.28 78.88 80.00 1,904,196 +0.47(+0.59%)
Feb 04, 2022 79.64 80.35 78.77 79.53 2,791,650 -0.83(-1.03%)
Feb 03, 2022 80.35 80.36 1,496,806 -0.15(-0.18%)
Feb 02, 2022 79.18 80.58 79.01 80.51 1,946,805 +1.02(+1.28%)
Feb 01, 2022 80.16 80.55 78.64 79.49 2,536,730 -0.37(-0.46%)
Jan 31, 2022 78.52 79.95 79.86 6,013,454 +1.68(+2.15%)
Jan 28, 2022 76.45 78.26 75.93 78.18 2,723,292 +1.73(+2.26%)
Jan 27, 2022 75.89 77.07 75.66 76.45 3,129,353 +1.27(+1.70%)
Jan 26, 2022 75.57 76.16 74.62 75.18 4,647,425 -0.40(-0.53%)
Jan 25, 2022 75.14 76.40 75.10 75.57 3,295,685 -0.17(-0.22%)
Jan 24, 2022 76.21 76.99 74.01 75.74 4,170,108 -0.62(-0.81%)
Jan 21, 2022 76.34 77.34 76.01 76.36 4,570,542 +0.57(+0.76%)
Jan 20, 2022 75.64 76.49 75.22 75.79 2,951,914 -0.10(-0.13%)
Jan 19, 2022 75.84 76.65 75.37 75.89 2,139,458 +0.15(+0.20%)
Jan 18, 2022 76.50 76.62 75.15 75.74 3,532,573 -1.41(-1.83%)
Jan 14, 2022 77.15 0 -0.39(-0.50%)
Jan 13, 2022 76.80 77.84 76.52 77.54 1,715,480 +0.69(+0.90%)
Jan 12, 2022 76.36 76.91 76.05 76.85 2,324,626 +0.11(+0.14%)
Jan 11, 2022 78.29 78.60 75.84 76.74 3,209,934 -1.58(-2.02%)
Jan 10, 2022 79.21 79.61 78.05 78.32 4,190,056 -0.82(-1.04%)
Jan 07, 2022 78.54 79.51 78.06 79.14 4,034,965 +0.28(+0.35%)
Jan 06, 2022 79.49 79.57 78.44 78.86 4,158,850 -0.17(-0.21%)
Jan 05, 2022 78.52 79.67 78.48 79.03 3,889,466 +0.54(+0.68%)
Jan 04, 2022 78.39 79.37 78.23 78.49 3,079,349 -0.15(-0.19%)
Jan 03, 2022 78.84 78.92 77.61 78.64 1,570,224 -0.18(-0.22%)
Dec 31, 2021 78.56 79.07 78.22 78.82 1,134,501 +0.13(+0.16%)
Dec 30, 2021 78.72 78.88 78.21 78.69 1,511,731 +0.07(+0.09%)
Dec 29, 2021 78.12 78.69 77.85 78.61 1,454,142 +0.65(+0.83%)
Dec 28, 2021 77.35 77.98 77.24 77.97 851,529 +0.62(+0.80%)
Dec 27, 2021 77.18 77.53 76.96 77.35 1,054,632 -0.04(-0.05%)
Dec 23, 2021 77.68 77.91 77.26 77.38 1,421,922 -0.07(-0.10%)
Dec 22, 2021 77.00 77.54 76.80 77.46 5,129,845 +0.44(+0.58%)
Dec 21, 2021 78.02 78.18 76.72 77.01 1,481,092 -0.62(-0.80%)
Dec 20, 2021 76.89 77.83 76.36 77.63 1,723,854 +0.20(+0.26%)
Dec 17, 2021 78.30 78.64 77.27 77.43 5,180,896 -0.80(-1.03%)
Dec 16, 2021 77.83 78.72 77.25 78.23 2,091,493 +0.16(+0.20%)
Dec 15, 2021 76.89 78.20 76.77 78.08 2,818,478 +1.25(+1.62%)
Dec 14, 2021 77.22 77.54 76.59 76.83 1,658,615 -0.28(-0.36%)
Dec 13, 2021 76.23 77.58 76.12 77.11 4,292,699 +0.79(+1.04%)
Dec 10, 2021 75.67 76.46 75.34 76.31 1,652,109 +0.86(+1.14%)
Dec 09, 2021 75.46 75.69 74.32 75.45 5,057,138 +0.14(+0.18%)
Dec 08, 2021 75.51 75.95 74.86 75.31 1,558,168 -0.03(-0.04%)
Dec 07, 2021 74.88 75.48 74.58 75.34 2,231,802 +0.19(+0.26%)
Dec 06, 2021 74.83 75.79 74.67 75.15 3,077,401 +0.76(+1.02%)
Dec 03, 2021 73.02 74.42 72.71 74.39 2,834,846 +1.70(+2.34%)
Dec 02, 2021 72.37 73.33 72.21 72.69 1,981,249 +0.69(+0.96%)
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.