Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 63.03 63.03 63.03 1,731,120 +1.09(+1.76%)
Dec 30, 2020 61.72 62.14 61.57 61.94 1,731,120 +0.23(+0.37%)
Dec 29, 2020 62.40 62.63 61.57 61.71 1,687,919 -0.44(-0.70%)
Dec 28, 2020 61.67 62.44 61.57 62.15 2,416,137 +0.72(+1.16%)
Dec 24, 2020 61.25 61.45 60.75 61.44 967,137 +0.32(+0.53%)
Dec 23, 2020 61.06 62.14 60.96 61.11 3,244,049 +0.37(+0.60%)
Dec 22, 2020 60.94 60.94 60.43 60.75 2,708,881 -0.26(-0.43%)
Dec 21, 2020 61.64 61.88 60.42 61.01 5,299,347 -1.05(-1.69%)
Dec 18, 2020 62.67 63.22 61.64 62.05 7,388,312 -0.41(-0.66%)
Dec 17, 2020 62.88 63.55 62.45 62.46 2,556,278 -0.11(-0.18%)
Dec 16, 2020 63.72 64.10 62.40 62.58 4,123,252 -1.09(-1.71%)
Dec 15, 2020 63.48 64.16 63.12 63.67 3,956,964 +0.51(+0.81%)
Dec 14, 2020 64.32 64.78 63.07 63.15 4,722,556 -0.65(-1.03%)
Dec 11, 2020 63.63 64.64 63.57 63.81 5,235,499 -0.17(-0.26%)
Dec 10, 2020 64.74 64.98 63.72 63.97 4,042,613 -0.78(-1.20%)
Dec 09, 2020 64.99 65.33 64.15 64.75 3,331,515 -0.28(-0.43%)
Dec 08, 2020 65.02 65.67 64.64 65.03 3,007,673 -0.24(-0.37%)
Dec 07, 2020 65.56 65.99 65.06 65.27 3,642,497 -0.41(-0.62%)
Dec 04, 2020 66.14 66.76 65.42 65.68 3,714,450 -0.52(-0.79%)
Dec 03, 2020 66.97 66.97 65.76 66.21 2,231,861 -0.98(-1.45%)
Dec 02, 2020 66.14 67.23 65.72 67.18 3,996,540 +0.10(+0.16%)
Dec 01, 2020 66.86 67.59 66.59 67.08 2,570,194 +0.58(+0.87%)
Nov 30, 2020 67.59 67.83 66.21 66.50 2,987,046 -1.33(-1.95%)
Nov 27, 2020 68.47 68.54 67.60 67.83 827,828 -0.78(-1.13%)
Nov 25, 2020 68.39 68.66 67.53 68.60 1,870,640 +0.24(+0.36%)
Nov 24, 2020 68.09 68.81 67.71 68.36 2,143,457 +0.71(+1.04%)
Nov 23, 2020 67.66 68.07 67.17 67.65 2,080,482 +0.16(+0.23%)
Nov 20, 2020 67.53 67.73 66.89 67.50 4,935,898 +0.25(+0.38%)
Nov 19, 2020 67.71 67.71 66.70 67.24 1,975,389 -0.51(-0.76%)
Nov 18, 2020 69.34 69.48 67.64 67.76 2,333,096 -1.36(-1.97%)
Nov 17, 2020 71.37 71.69 69.07 69.12 4,237,366 -2.35(-3.29%)
Nov 16, 2020 71.28 71.50 70.79 71.47 2,696,575 +0.93(+1.32%)
Nov 13, 2020 69.91 70.64 69.56 70.54 1,981,727 +0.97(+1.39%)
Nov 12, 2020 70.38 70.61 68.70 69.57 2,404,615 -1.05(-1.48%)
Nov 11, 2020 71.16 71.49 70.34 70.61 3,115,088 -0.31(-0.44%)
Nov 10, 2020 68.90 71.10 68.56 70.92 3,518,505 +2.42(+3.53%)
Nov 09, 2020 69.57 70.56 68.13 68.51 2,602,485 +1.28(+1.90%)
Nov 06, 2020 68.52 69.10 66.78 67.23 3,389,444 -1.67(-2.42%)
Nov 05, 2020 69.44 70.48 68.64 68.89 1,920,718 +0.15(+0.21%)
Nov 04, 2020 70.27 71.10 68.73 68.75 1,663,840 -1.52(-2.16%)
Nov 03, 2020 69.64 70.91 69.46 70.27 1,993,064 +1.33(+1.93%)
Nov 02, 2020 68.60 69.20 67.51 68.94 3,013,020 +1.11(+1.64%)
Oct 30, 2020 68.58 68.97 67.09 67.82 2,723,892 -1.11(-1.60%)
Oct 29, 2020 69.11 69.78 68.14 68.93 1,850,806 -0.34(-0.49%)
Oct 28, 2020 70.90 71.67 69.09 69.27 2,058,536 -2.50(-3.48%)
Oct 27, 2020 71.68 72.52 71.05 71.76 1,797,566 +0.27(+0.37%)
Oct 26, 2020 70.19 71.62 69.94 71.50 1,553,356 +0.99(+1.40%)
Oct 23, 2020 70.83 70.93 70.19 70.51 1,705,369 +0.14(+0.20%)
Oct 22, 2020 69.62 70.52 69.13 70.37 1,746,902 +0.96(+1.38%)
Oct 21, 2020 69.45 69.99 69.04 69.41 1,720,822 -0.23(-0.33%)
Oct 20, 2020 69.13 70.24 68.97 69.65 1,883,630 -0.16(-0.24%)
Oct 19, 2020 70.59 71.15 69.58 69.81 3,398,042 -0.79(-1.11%)
Oct 16, 2020 70.60 71.47 70.26 70.60 2,552,035 -0.03(-0.05%)
Oct 15, 2020 70.12 71.08 69.90 70.63 1,489,255 -0.43(-0.61%)
Oct 14, 2020 71.20 71.46 70.45 71.06 1,244,115 -0.07(-0.10%)
Oct 13, 2020 70.94 71.40 69.85 71.13 1,404,243 -0.49(-0.69%)
Oct 12, 2020 71.24 71.83 71.20 71.62 1,095,198 +0.29(+0.41%)
Oct 09, 2020 71.19 71.65 70.44 71.33 1,354,365 +0.24(+0.34%)
Oct 08, 2020 70.21 71.16 69.90 71.09 1,402,476 +1.24(+1.78%)
Oct 07, 2020 70.07 70.19 68.99 69.84 1,546,369 +0.06(+0.09%)
Oct 06, 2020 69.18 70.18 68.66 69.78 1,771,536 +0.72(+1.04%)
Oct 05, 2020 68.78 69.41 68.36 69.07 1,571,410 +0.14(+0.20%)
Oct 02, 2020 67.86 69.31 67.62 68.93 1,989,250 +0.63(+0.92%)
Oct 01, 2020 67.44 68.33 67.17 68.30 1,808,110 +1.07(+1.59%)
Sep 30, 2020 66.92 67.45 66.67 67.23 2,052,004 +0.71(+1.07%)
Sep 29, 2020 66.30 67.14 65.89 66.52 1,861,507 +0.57(+0.86%)
Sep 28, 2020 65.65 66.66 65.25 65.95 1,918,314 +0.48(+0.73%)
Sep 25, 2020 63.50 65.56 63.48 65.47 1,806,978 +1.59(+2.49%)
Sep 24, 2020 63.40 64.08 62.69 63.88 2,173,455 +0.53(+0.83%)
Sep 23, 2020 63.72 63.91 63.26 63.36 2,579,134 -0.33(-0.52%)
Sep 22, 2020 62.77 64.11 62.63 63.68 3,319,264 +0.74(+1.18%)
Sep 21, 2020 63.36 63.70 61.98 62.94 3,718,447 -0.90(-1.41%)
Sep 18, 2020 65.14 65.60 63.63 63.84 5,128,837 -1.77(-2.70%)
Sep 17, 2020 65.04 66.15 64.47 65.61 4,270,838 +0.22(+0.33%)
Sep 16, 2020 64.20 65.97 63.94 65.39 4,584,209 +1.05(+1.62%)
Sep 15, 2020 64.58 65.32 63.91 64.35 3,052,106 +0.22(+0.34%)
Sep 14, 2020 63.46 64.36 62.92 64.13 2,672,072 +1.28(+2.03%)
Sep 11, 2020 62.80 63.11 62.31 62.85 2,518,706 -0.03(-0.04%)
Sep 10, 2020 62.76 64.16 61.94 62.88 10,017,842 -0.12(-0.19%)
Sep 09, 2020 63.37 64.42 62.96 63.00 2,279,950 +0.09(+0.15%)
Sep 08, 2020 63.07 63.46 62.28 62.91 3,592,747 -0.21(-0.33%)
Sep 04, 2020 62.96 63.52 62.13 63.11 3,612,105 +0.55(+0.88%)
Sep 03, 2020 62.74 63.57 62.02 62.56 4,177,212 +0.15(+0.24%)
Sep 02, 2020 60.11 62.57 59.88 62.41 2,767,740 +2.23(+3.70%)
Sep 01, 2020 61.25 61.35 59.94 60.18 2,161,538 -1.46(-2.37%)
Aug 31, 2020 61.01 61.74 61.00 61.64 2,848,848 +0.36(+0.59%)
Aug 28, 2020 61.58 61.58 60.57 61.28 1,712,775 -0.13(-0.21%)
Aug 27, 2020 61.35 62.03 60.96 61.41 2,093,193 +0.25(+0.41%)
Aug 26, 2020 62.60 62.60 60.75 61.16 3,086,877 -1.93(-3.05%)
Aug 25, 2020 64.25 64.36 62.81 63.09 2,380,549 -1.13(-1.76%)
Aug 24, 2020 62.49 64.23 62.08 64.22 2,692,453 +1.83(+2.94%)
Aug 21, 2020 62.79 62.82 61.51 62.39 4,425,094 -0.17(-0.28%)
Aug 20, 2020 63.17 63.70 62.49 62.56 2,828,555 -0.90(-1.42%)
Aug 19, 2020 63.38 63.85 62.99 63.46 2,013,912 +0.08(+0.12%)
Aug 18, 2020 63.64 63.90 63.17 63.38 1,792,407 -0.25(-0.40%)
Aug 17, 2020 63.12 64.15 62.77 63.64 2,957,470 +0.75(+1.20%)
Aug 14, 2020 62.73 63.36 62.25 62.88 1,919,526 -0.21(-0.33%)
Aug 13, 2020 63.16 63.31 62.42 63.09 1,831,557 -0.42(-0.66%)
Aug 12, 2020 62.87 64.05 62.81 63.51 1,602,069 +0.86(+1.36%)
Aug 11, 2020 64.14 64.49 62.53 62.65 2,304,486 -1.81(-2.81%)
Aug 10, 2020 64.94 65.29 64.31 64.47 1,760,735 +0.23(+0.36%)
Aug 07, 2020 62.64 64.83 62.62 64.23 1,910,639 +1.02(+1.61%)
Aug 06, 2020 63.19 63.39 62.56 63.22 1,847,531 +0.22(+0.35%)
Aug 05, 2020 64.65 64.95 62.86 62.99 2,523,679 -1.92(-2.95%)
Aug 04, 2020 64.78 65.59 64.71 64.91 2,190,888 -0.01(-0.01%)
Aug 03, 2020 65.47 65.55 64.35 64.92 1,924,414 -0.79(-1.20%)
Jul 31, 2020 65.47 65.95 64.87 65.71 5,109,032 -0.09(-0.14%)
Jul 30, 2020 65.09 65.97 64.88 65.80 2,494,175 +0.21(+0.31%)
Jul 29, 2020 65.24 65.77 64.57 65.59 1,772,306 +0.29(+0.45%)
Jul 28, 2020 63.65 65.57 63.65 65.30 1,778,048 +1.37(+2.14%)
Jul 27, 2020 64.47 64.47 63.36 63.94 2,025,116 -0.70(-1.08%)
Jul 24, 2020 65.53 66.41 64.36 64.64 1,893,334 -0.57(-0.88%)
Jul 23, 2020 64.80 65.65 64.60 65.21 1,841,730 +0.42(+0.65%)
Jul 22, 2020 63.31 65.15 62.90 64.79 2,005,057 +1.27(+1.99%)
Jul 21, 2020 62.45 64.12 62.34 63.53 2,542,896 +0.87(+1.39%)
Jul 20, 2020 62.96 63.16 62.33 62.65 1,701,385 -0.69(-1.09%)
Jul 17, 2020 61.60 63.39 61.60 63.35 2,037,275 +1.91(+3.10%)
Jul 16, 2020 61.30 61.82 61.11 61.44 1,354,056 +0.28(+0.46%)
Jul 15, 2020 61.87 62.34 61.05 61.16 2,756,693 -0.56(-0.91%)
Jul 14, 2020 61.71 62.65 61.24 61.72 2,482,260 +0.01(+0.01%)
Jul 13, 2020 61.99 62.24 61.31 61.71 2,184,976 -0.27(-0.44%)
Jul 10, 2020 61.33 62.17 61.11 61.99 2,041,601 +0.66(+1.07%)
Jul 09, 2020 61.57 61.66 59.87 61.33 1,984,691 -0.62(-0.99%)
Jul 08, 2020 62.15 62.33 61.44 61.94 1,701,444 -0.06(-0.10%)
Jul 07, 2020 61.75 62.23 61.68 62.00 2,076,441 -0.51(-0.82%)
Jul 06, 2020 63.69 64.24 62.00 62.52 1,778,290 -0.61(-0.96%)
Jul 02, 2020 62.52 63.59 62.44 63.12 1,672,569 +0.61(+0.97%)
Jul 01, 2020 61.52 62.79 61.42 62.52 1,978,618 +1.00(+1.63%)
Jun 30, 2020 62.10 62.41 60.73 61.52 2,579,693 -0.66(-1.06%)
Jun 29, 2020 61.37 62.17 60.45 62.17 1,864,142 +1.21(+1.99%)
Jun 26, 2020 60.41 61.56 60.26 60.96 4,002,053 +0.56(+0.93%)
Jun 25, 2020 60.94 61.05 59.70 60.40 2,847,983 -0.78(-1.27%)
Jun 24, 2020 60.14 61.58 59.79 61.17 2,849,651 +0.50(+0.83%)
Jun 23, 2020 61.68 61.85 60.46 60.67 1,631,356 -0.41(-0.67%)
Jun 22, 2020 61.10 62.16 60.60 61.08 2,554,098 -0.02(-0.03%)
Jun 19, 2020 64.93 64.93 61.10 61.10 5,368,968 -2.93(-4.58%)
Jun 18, 2020 64.12 64.97 63.72 64.03 1,644,689 -0.36(-0.56%)
Jun 17, 2020 65.53 65.58 63.98 64.39 2,261,352 -0.92(-1.41%)
Jun 16, 2020 65.87 66.85 64.94 65.31 2,198,641 +0.66(+1.02%)
Jun 15, 2020 63.60 65.68 63.16 64.65 3,206,797 +0.19(+0.29%)
Jun 12, 2020 65.06 65.34 63.52 64.47 2,872,858 +0.61(+0.95%)
Jun 11, 2020 64.80 64.99 63.12 63.86 2,543,350 -1.95(-2.96%)
Jun 10, 2020 65.42 66.42 65.42 65.81 2,086,250 +0.21(+0.33%)
Jun 09, 2020 66.06 66.14 64.88 65.59 2,184,177 -0.86(-1.30%)
Jun 08, 2020 64.48 66.51 64.23 66.46 2,239,425 +2.04(+3.16%)
Jun 05, 2020 64.40 65.18 64.11 64.42 2,241,201 +0.43(+0.67%)
Jun 04, 2020 64.34 64.66 63.16 64.00 1,959,856 -0.72(-1.11%)
Jun 03, 2020 64.31 65.24 64.14 64.71 1,768,504 +0.73(+1.14%)
Jun 02, 2020 64.51 64.59 63.28 63.99 1,658,150 -0.21(-0.33%)
Jun 01, 2020 64.12 64.75 63.23 64.20 1,885,068 +0.01(+0.01%)
May 29, 2020 62.31 64.32 61.96 64.19 3,765,854 +1.63(+2.61%)
May 28, 2020 61.81 62.67 61.63 62.56 1,832,787 +1.62(+2.67%)
May 27, 2020 61.64 62.05 60.34 60.93 1,889,535 +0.05(+0.08%)
May 26, 2020 60.73 61.87 60.57 60.88 2,610,034 +0.86(+1.44%)
May 22, 2020 59.74 60.13 59.39 60.02 1,633,515 +0.22(+0.37%)
May 21, 2020 60.24 60.86 59.59 59.80 1,541,033 -0.70(-1.16%)
May 20, 2020 61.00 61.89 60.20 60.50 2,004,368 -0.12(-0.20%)
May 19, 2020 62.11 62.51 60.60 60.62 2,115,424 -1.91(-3.05%)
May 18, 2020 61.58 63.10 61.08 62.52 2,628,495 +2.35(+3.91%)
May 15, 2020 60.87 60.93 59.15 60.17 4,619,094 -1.09(-1.79%)
May 14, 2020 60.61 61.73 59.22 61.27 2,492,618 +0.15(+0.25%)
May 13, 2020 60.93 61.19 59.74 61.11 2,490,975 -0.11(-0.18%)
May 12, 2020 61.47 61.70 60.51 61.22 2,952,232 -0.24(-0.40%)
May 11, 2020 62.43 62.74 61.10 61.47 2,711,072 -1.30(-2.08%)
May 08, 2020 63.38 63.41 61.67 62.77 2,748,036 +0.09(+0.15%)
May 07, 2020 63.50 64.02 62.54 62.68 2,765,252 -0.26(-0.42%)
May 06, 2020 65.61 66.00 62.79 62.94 2,686,931 -2.67(-4.08%)
May 05, 2020 65.30 66.49 64.91 65.61 1,922,830 +0.41(+0.62%)
May 04, 2020 65.01 65.47 64.12 65.21 2,075,138 -0.16(-0.25%)
May 01, 2020 66.30 66.38 64.85 65.37 2,110,483 -1.31(-1.97%)
Apr 30, 2020 68.28 68.39 66.19 66.68 3,698,335 -2.10(-3.05%)
Apr 29, 2020 72.73 72.73 68.63 68.78 2,387,671 -1.54(-2.19%)
Apr 28, 2020 70.98 71.95 69.99 70.32 1,993,759 +0.36(+0.52%)
Apr 27, 2020 70.12 70.62 69.83 69.96 1,794,257 +0.03(+0.04%)
Apr 24, 2020 69.55 70.11 68.47 69.93 2,066,522 +0.73(+1.05%)
Apr 23, 2020 71.18 71.75 69.02 69.20 2,207,646 -1.98(-2.78%)
Apr 22, 2020 71.70 71.97 70.69 71.18 1,769,355 +0.53(+0.75%)
Apr 21, 2020 71.48 71.93 69.99 70.65 2,503,207 -1.68(-2.32%)
Apr 20, 2020 75.28 75.68 72.21 72.33 1,832,867 -3.46(-4.57%)
Apr 17, 2020 75.76 76.16 74.17 75.79 1,432,160 +0.97(+1.30%)
Apr 16, 2020 74.20 75.57 73.92 74.81 1,884,225 +1.22(+1.66%)
Apr 15, 2020 74.46 74.53 72.86 73.59 1,684,828 -1.97(-2.61%)
Apr 14, 2020 73.63 75.73 72.84 75.57 2,143,724 +3.77(+5.26%)
Apr 13, 2020 72.93 73.75 71.14 71.79 1,295,027 -2.62(-3.53%)
Apr 09, 2020 70.99 75.63 70.96 74.42 2,495,733 +3.48(+4.90%)
Apr 08, 2020 68.17 71.71 67.29 70.94 2,333,616 +3.31(+4.89%)
Apr 07, 2020 70.18 70.42 67.40 67.63 2,568,780 -0.96(-1.39%)
Apr 06, 2020 68.30 70.23 67.33 68.58 3,082,085 +2.67(+4.04%)
Apr 03, 2020 66.19 66.79 65.15 65.92 4,614,134 -0.87(-1.30%)
Apr 02, 2020 64.31 67.38 64.31 66.79 3,571,033 +1.12(+1.70%)
Apr 01, 2020 64.07 66.38 63.68 65.67 7,507,097 -0.33(-0.50%)
Mar 31, 2020 67.48 67.70 65.45 66.00 4,006,981 -2.31(-3.38%)
Mar 30, 2020 67.46 68.62 66.04 68.31 3,022,019 +2.39(+3.63%)
Mar 27, 2020 62.84 67.46 62.63 65.92 2,708,093 +1.68(+2.61%)
Mar 26, 2020 59.76 64.93 59.40 64.24 3,274,640 +4.22(+7.04%)
Mar 25, 2020 58.68 63.01 57.37 60.02 3,689,492 +0.36(+0.60%)
Mar 24, 2020 57.12 60.26 54.65 59.67 3,984,995 +4.37(+7.90%)
Mar 23, 2020 61.35 61.51 52.49 55.30 5,929,888 -6.13(-9.97%)
Mar 20, 2020 68.75 68.97 60.14 61.43 5,793,400 -6.35(-9.36%)
Mar 19, 2020 78.32 78.32 67.32 67.77 6,004,449 -10.25(-13.13%)
Mar 18, 2020 75.24 79.44 73.14 78.02 4,865,534 -1.42(-1.79%)
Mar 17, 2020 68.90 80.08 68.90 79.44 6,419,212 +12.13(+18.01%)
Mar 16, 2020 69.94 73.32 66.70 67.32 5,952,367 -7.21(-9.67%)
Mar 13, 2020 73.06 75.45 71.10 74.53 6,735,489 +3.62(+5.11%)
Mar 12, 2020 68.23 72.78 66.37 70.90 7,176,248 -2.29(-3.13%)
Mar 11, 2020 74.10 74.47 71.67 73.20 4,919,358 -2.45(-3.24%)
Mar 10, 2020 75.66 77.45 73.96 75.65 4,774,692 +0.63(+0.83%)
Mar 09, 2020 72.39 76.10 70.67 75.02 6,379,290 +0.64(+0.86%)
Mar 06, 2020 72.17 74.89 72.06 74.38 5,560,714 +0.27(+0.37%)
Mar 05, 2020 73.32 74.53 72.83 74.11 2,697,854 -0.36(-0.49%)
Mar 04, 2020 71.77 74.75 71.77 74.47 2,854,010 +3.53(+4.97%)
Mar 03, 2020 71.41 73.14 70.72 70.95 3,698,513 -0.58(-0.82%)
Mar 02, 2020 67.35 71.78 67.09 71.53 4,271,725 +4.83(+7.24%)
Feb 28, 2020 68.76 68.78 65.83 66.70 6,331,213 -3.70(-5.25%)
Feb 27, 2020 73.92 74.37 70.38 70.40 3,251,153 -3.81(-5.13%)
Feb 26, 2020 74.83 75.44 74.19 74.20 2,901,397 -0.47(-0.63%)
Feb 25, 2020 75.48 75.65 74.48 74.68 2,751,927 -0.54(-0.72%)
Feb 24, 2020 75.70 76.27 74.97 75.22 2,828,385 -1.09(-1.43%)
Feb 21, 2020 77.18 77.58 75.54 76.31 4,699,574 -3.72(-4.65%)
Feb 20, 2020 79.43 80.09 79.23 80.03 1,558,722 +0.59(+0.75%)
Feb 19, 2020 79.77 80.03 79.32 79.44 1,217,089 -0.40(-0.50%)
Feb 18, 2020 79.31 80.03 79.23 79.84 2,567,598 +0.69(+0.87%)
Feb 14, 2020 78.83 79.30 78.69 79.15 1,488,193 +0.55(+0.70%)
Feb 13, 2020 77.89 78.68 77.41 78.60 1,482,482 +0.65(+0.83%)
Feb 12, 2020 77.88 78.18 77.59 77.95 1,849,321 -0.26(-0.33%)
Feb 11, 2020 78.30 78.58 78.07 78.21 1,360,287 +0.08(+0.11%)
Feb 10, 2020 77.90 78.13 77.46 78.13 1,226,998 +0.25(+0.32%)
Feb 07, 2020 78.71 78.86 77.87 77.87 1,308,767 -0.58(-0.74%)
Feb 06, 2020 78.54 78.86 78.25 78.45 1,444,875 +0.06(+0.08%)
Feb 05, 2020 77.56 78.47 77.37 78.39 1,514,084 +0.72(+0.93%)
Feb 04, 2020 78.67 78.95 77.64 77.67 1,944,253 -1.10(-1.40%)
Feb 03, 2020 79.03 79.17 78.34 78.77 1,708,906 -0.13(-0.16%)
Jan 31, 2020 79.44 79.82 78.52 78.90 4,505,328 -0.62(-0.78%)
Jan 30, 2020 79.32 79.68 78.82 79.52 1,702,803 +0.25(+0.32%)
Jan 29, 2020 78.96 79.42 78.52 79.27 1,954,860 +0.22(+0.28%)
Jan 28, 2020 78.45 79.47 78.45 79.05 1,782,955 +0.65(+0.82%)
Jan 27, 2020 78.65 79.03 78.17 78.40 2,382,071 -0.17(-0.21%)
Jan 24, 2020 77.69 78.66 77.66 78.57 1,734,459 +0.71(+0.91%)
Jan 23, 2020 76.55 77.88 76.55 77.87 2,075,274 +1.35(+1.77%)
Jan 22, 2020 76.55 76.88 76.39 76.51 1,884,501 +0.28(+0.36%)
Jan 21, 2020 75.85 76.27 75.44 76.24 2,550,663 +0.50(+0.65%)
Jan 17, 2020 74.84 75.89 74.64 75.74 3,024,163 +0.90(+1.20%)
Jan 16, 2020 74.77 74.97 74.67 74.84 2,033,869 +0.18(+0.24%)
Jan 15, 2020 73.91 74.86 73.82 74.67 2,316,352 +0.99(+1.34%)
Jan 14, 2020 73.72 73.91 73.13 73.68 2,543,063 -0.01(-0.01%)
Jan 13, 2020 73.42 74.02 73.27 73.69 1,610,546 +0.25(+0.34%)
Jan 10, 2020 73.11 73.65 73.08 73.43 1,731,599 +0.51(+0.70%)
Jan 09, 2020 72.87 73.23 72.78 72.92 1,814,765 -0.08(-0.10%)
Jan 08, 2020 73.09 73.34 72.76 73.00 2,686,617 -0.59(-0.80%)
Jan 07, 2020 73.86 74.35 73.17 73.58 2,261,766 -0.56(-0.76%)
Jan 06, 2020 74.42 74.75 73.95 74.15 1,662,354 -0.24(-0.33%)
Jan 03, 2020 74.33 74.89 74.25 74.39 1,643,673 -0.19(-0.26%)
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.