Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consolidated Edison (NY: ED )

96.90 +0.26 (+0.27%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 82.85 83.21 80.30 80.60 3,319,641 -1.79(-2.17%)
Sep 29, 2022 84.97 85.11 81.95 82.39 2,189,541 -2.97(-3.48%)
Sep 28, 2022 86.35 86.21 84.85 85.35 2,366,865 +0.05(+0.06%)
Sep 27, 2022 87.93 88.17 85.16 85.31 2,467,803 -2.26(-2.58%)
Sep 26, 2022 89.39 89.55 86.73 87.56 1,758,278 -2.16(-2.41%)
Sep 23, 2022 89.72 90.29 88.60 89.73 1,283,573 -0.89(-0.99%)
Sep 22, 2022 90.24 91.10 89.50 90.62 927,514 +0.17(+0.19%)
Sep 21, 2022 92.09 93.11 90.41 90.45 1,016,849 -1.06(-1.16%)
Sep 20, 2022 91.94 91.95 90.67 91.51 921,204 -1.03(-1.12%)
Sep 19, 2022 91.30 92.59 90.83 92.54 1,012,761 +1.00(+1.09%)
Sep 16, 2022 91.99 92.45 91.39 91.55 3,056,208 -0.22(-0.24%)
Sep 15, 2022 93.60 93.60 91.45 91.76 1,385,681 -2.19(-2.33%)
Sep 14, 2022 92.84 94.70 92.81 93.95 1,571,268 +1.08(+1.16%)
Sep 13, 2022 95.04 95.29 92.41 92.87 1,662,655 -2.91(-3.04%)
Sep 12, 2022 94.89 96.06 94.54 95.79 1,476,661 +1.01(+1.06%)
Sep 09, 2022 95.13 95.36 93.96 94.78 1,219,794 +0.18(+0.19%)
Sep 08, 2022 94.92 95.39 94.25 94.60 1,332,838 -0.54(-0.56%)
Sep 07, 2022 92.40 95.35 92.31 95.14 1,793,736 +3.27(+3.56%)
Sep 06, 2022 92.65 93.32 91.63 91.87 1,345,260 -0.69(-0.74%)
Sep 02, 2022 93.83 94.55 92.29 92.55 1,253,706 -0.90(-0.97%)
Sep 01, 2022 91.90 93.63 91.71 93.46 1,313,863 +1.60(+1.74%)
Aug 31, 2022 92.44 93.38 91.85 91.86 2,088,735 -0.53(-0.57%)
Aug 30, 2022 93.09 93.47 92.02 92.38 1,261,301 -0.86(-0.92%)
Aug 29, 2022 92.28 93.80 91.58 93.24 1,082,587 +0.64(+0.69%)
Aug 26, 2022 93.47 93.70 92.41 92.60 1,168,944 -0.87(-0.94%)
Aug 25, 2022 92.94 93.56 92.32 93.47 1,180,766 +0.55(+0.59%)
Aug 24, 2022 92.63 93.01 92.05 92.93 1,072,410 +0.11(+0.12%)
Aug 23, 2022 93.58 93.75 92.42 92.82 989,892 -0.61(-0.65%)
Aug 22, 2022 94.22 94.55 93.23 93.43 1,700,202 -1.07(-1.13%)
Aug 19, 2022 95.14 95.46 94.27 94.50 1,254,686 -0.36(-0.38%)
Aug 18, 2022 94.72 95.21 94.45 94.86 1,011,672 +0.33(+0.35%)
Aug 17, 2022 93.64 94.79 93.60 94.53 1,066,198 +0.53(+0.56%)
Aug 16, 2022 93.44 94.35 93.20 94.00 1,229,338 +0.49(+0.52%)
Aug 15, 2022 92.51 93.62 92.21 93.51 1,132,115 +1.10(+1.19%)
Aug 12, 2022 92.27 92.85 92.01 92.41 2,096,898 +0.59(+0.64%)
Aug 11, 2022 92.21 92.98 91.72 91.82 1,286,772 -0.48(-0.52%)
Aug 10, 2022 92.52 92.69 91.42 92.30 1,061,663 +0.07(+0.08%)
Aug 09, 2022 92.39 92.79 92.01 92.23 1,033,929 +0.38(+0.42%)
Aug 08, 2022 91.14 92.40 91.10 91.84 1,287,348 +1.22(+1.35%)
Aug 05, 2022 90.77 91.08 88.97 90.62 1,790,108 -0.22(-0.25%)
Aug 04, 2022 91.63 92.08 90.81 90.85 1,952,345 -0.62(-0.68%)
Aug 03, 2022 90.96 91.65 89.35 91.47 1,985,960 +0.05(+0.05%)
Aug 02, 2022 92.35 92.48 91.25 91.42 1,782,715 -0.26(-0.28%)
Aug 01, 2022 92.34 92.77 90.98 91.69 3,574,595 -0.88(-0.95%)
Jul 29, 2022 91.74 93.02 91.72 92.56 3,954,361 +0.74(+0.80%)
Jul 28, 2022 90.01 91.96 89.78 91.82 1,560,823 +2.60(+2.92%)
Jul 27, 2022 88.58 89.40 88.18 89.22 1,564,503 +0.31(+0.35%)
Jul 26, 2022 87.62 88.93 87.56 88.92 1,591,908 +1.18(+1.35%)
Jul 25, 2022 85.89 87.79 85.74 87.73 1,243,165 +1.54(+1.78%)
Jul 22, 2022 85.12 86.23 84.72 86.19 1,177,741 +1.51(+1.78%)
Jul 21, 2022 84.30 84.79 83.72 84.68 1,396,490 +0.17(+0.20%)
Jul 20, 2022 85.90 85.91 84.47 84.51 1,531,471 -1.47(-1.71%)
Jul 19, 2022 85.80 86.52 85.48 85.99 1,123,280 +0.55(+0.64%)
Jul 18, 2022 86.72 87.01 85.36 85.44 1,505,631 -1.65(-1.90%)
Jul 15, 2022 87.27 87.28 85.97 87.09 2,642,595 +0.52(+0.60%)
Jul 14, 2022 84.70 86.77 84.58 86.57 1,270,568 +0.29(+0.33%)
Jul 13, 2022 85.95 87.04 85.57 86.28 1,319,250 -0.27(-0.31%)
Jul 12, 2022 86.29 87.57 86.03 86.55 1,616,901 -0.10(-0.12%)
Jul 11, 2022 85.31 86.72 85.27 86.65 1,718,416 +0.90(+1.04%)
Jul 08, 2022 86.43 86.56 85.52 85.75 1,475,020 -0.31(-0.36%)
Jul 07, 2022 86.83 87.40 85.81 86.06 1,695,628 -0.75(-0.86%)
Jul 06, 2022 86.73 87.88 85.96 86.81 1,968,532 +0.38(+0.44%)
Jul 05, 2022 90.63 90.72 84.72 86.43 3,188,832 -4.24(-4.68%)
Jul 01, 2022 89.10 90.92 88.40 90.67 2,180,331 +2.00(+2.25%)
Jun 30, 2022 87.92 89.63 87.76 88.67 2,447,473 +0.35(+0.40%)
Jun 29, 2022 87.86 88.68 87.86 88.32 1,348,280 +0.56(+0.64%)
Jun 28, 2022 87.63 88.37 87.48 87.76 1,689,265 +0.52(+0.60%)
Jun 27, 2022 86.33 87.66 86.01 87.24 1,448,511 +0.59(+0.68%)
Jun 24, 2022 85.45 86.88 85.20 86.65 1,787,790 +1.51(+1.77%)
Jun 23, 2022 83.06 85.45 83.00 85.14 1,931,423 +2.25(+2.71%)
Jun 22, 2022 81.88 83.53 81.80 82.89 1,858,793 +0.64(+0.78%)
Jun 21, 2022 81.01 82.52 80.79 82.25 2,285,274 +1.24(+1.53%)
Jun 17, 2022 81.98 82.31 80.27 81.01 4,490,001 -0.74(-0.90%)
Jun 16, 2022 81.52 83.41 80.43 81.75 2,832,077 -0.54(-0.66%)
Jun 15, 2022 83.27 83.77 81.29 82.29 2,064,265 -0.49(-0.60%)
Jun 14, 2022 85.07 85.48 81.66 82.78 2,061,633 -2.21(-2.60%)
Jun 13, 2022 87.87 88.39 84.51 84.99 2,313,739 -3.73(-4.20%)
Jun 10, 2022 87.25 89.40 86.73 88.72 2,087,418 +0.60(+0.68%)
Jun 09, 2022 90.46 90.73 88.02 88.12 1,362,822 -2.36(-2.61%)
Jun 08, 2022 91.47 91.62 90.30 90.48 1,131,249 -1.34(-1.46%)
Jun 07, 2022 91.20 91.96 90.26 91.82 1,942,130 +0.35(+0.39%)
Jun 06, 2022 91.75 92.53 91.07 91.47 1,055,194 +0.18(+0.19%)
Jun 03, 2022 91.78 92.02 91.19 91.29 1,173,648 -0.62(-0.68%)
Jun 02, 2022 92.26 92.30 90.24 91.92 1,595,562 -0.05(-0.05%)
Jun 01, 2022 92.62 92.68 90.89 91.96 2,113,664 -0.59(-0.63%)
May 31, 2022 93.04 93.58 92.15 92.55 4,171,420 -1.23(-1.31%)
May 27, 2022 92.64 93.86 92.59 93.78 1,417,597 +0.66(+0.71%)
May 26, 2022 94.08 94.28 93.02 93.12 1,587,319 -0.42(-0.45%)
May 25, 2022 93.61 93.95 92.97 93.54 2,013,975 -0.07(-0.07%)
May 24, 2022 91.18 93.69 90.58 93.61 1,987,635 +2.53(+2.77%)
May 23, 2022 90.86 92.16 89.98 91.08 2,979,707 +1.74(+1.95%)
May 20, 2022 88.63 89.54 88.00 89.34 2,574,356 +0.92(+1.04%)
May 19, 2022 88.55 88.57 87.02 88.41 2,184,251 -0.37(-0.42%)
May 18, 2022 89.37 89.89 88.60 88.79 2,306,920 -0.26(-0.29%)
May 17, 2022 88.48 89.20 86.77 89.05 1,704,818 +1.17(+1.33%)
May 16, 2022 88.49 88.89 87.71 87.88 1,773,091 -0.33(-0.38%)
May 13, 2022 87.85 88.27 86.69 88.21 1,876,961 +0.97(+1.11%)
May 12, 2022 87.23 87.78 85.95 87.24 2,344,067 +0.06(+0.07%)
May 11, 2022 86.02 88.40 85.74 87.18 1,797,788 +1.51(+1.76%)
May 10, 2022 87.35 88.79 85.06 85.67 2,279,044 -1.60(-1.83%)
May 09, 2022 86.36 88.27 85.26 87.27 2,258,695 +0.37(+0.43%)
May 06, 2022 84.70 87.35 84.15 86.90 1,889,513 +1.22(+1.42%)
May 05, 2022 86.15 86.85 85.24 85.68 1,736,902 -0.78(-0.90%)
May 04, 2022 85.89 86.59 85.39 86.46 2,011,350 +1.13(+1.32%)
May 03, 2022 85.18 87.14 85.14 85.33 1,642,329 +0.25(+0.29%)
May 02, 2022 86.56 86.83 84.10 85.08 1,862,153 -0.68(-0.79%)
Apr 29, 2022 87.88 87.95 85.64 85.75 4,333,488 -2.50(-2.83%)
Apr 28, 2022 87.89 88.72 87.34 88.25 1,186,116 +0.66(+0.75%)
Apr 27, 2022 88.08 89.04 87.10 87.59 1,548,356 -0.40(-0.45%)
Apr 26, 2022 88.70 89.99 87.96 87.99 1,553,308 -0.82(-0.93%)
Apr 25, 2022 89.70 89.70 87.04 88.81 1,802,096 -0.41(-0.46%)
Apr 22, 2022 90.62 90.75 89.07 89.22 2,192,079 -1.57(-1.73%)
Apr 21, 2022 90.73 91.66 90.31 90.79 2,069,423 -0.20(-0.22%)
Apr 20, 2022 91.22 91.75 90.97 91.00 1,453,649 +0.37(+0.41%)
Apr 19, 2022 90.07 90.84 89.77 90.63 1,225,069 +0.99(+1.10%)
Apr 18, 2022 90.99 91.18 89.27 89.64 1,085,066 -1.01(-1.11%)
Apr 14, 2022 90.86 91.16 90.37 90.65 1,376,224 +0.12(+0.13%)
Apr 13, 2022 90.62 90.70 89.75 90.53 1,938,975 +0.09(+0.10%)
Apr 12, 2022 88.85 90.60 88.49 90.43 2,884,577 +1.11(+1.24%)
Apr 11, 2022 89.81 90.48 88.96 89.32 2,012,787 -1.21(-1.34%)
Apr 08, 2022 90.62 90.79 89.25 90.53 1,672,257 +0.32(+0.36%)
Apr 07, 2022 90.99 91.22 89.80 90.21 2,115,322 -0.78(-0.85%)
Apr 06, 2022 89.31 91.12 88.85 90.99 1,984,512 +2.08(+2.34%)
Apr 05, 2022 88.31 89.69 88.31 88.91 1,671,444 +0.65(+0.73%)
Apr 04, 2022 88.51 88.51 86.91 88.26 2,047,511 -0.61(-0.69%)
Apr 01, 2022 87.25 88.87 86.55 88.87 2,062,244 +1.32(+1.51%)
Mar 31, 2022 87.55 88.53 87.33 87.55 2,242,585 -0.05(-0.05%)
Mar 30, 2022 86.60 87.61 86.19 87.59 1,462,473 +1.12(+1.29%)
Mar 29, 2022 86.08 86.63 85.54 86.48 1,388,723 +0.43(+0.51%)
Mar 28, 2022 85.84 86.11 84.84 86.04 1,281,657 +0.34(+0.40%)
Mar 25, 2022 84.77 85.95 84.61 85.70 1,694,772 +1.17(+1.39%)
Mar 24, 2022 83.65 84.54 83.07 84.52 1,582,049 +1.36(+1.63%)
Mar 23, 2022 82.77 83.70 81.97 83.16 1,368,152 +0.60(+0.73%)
Mar 22, 2022 83.06 83.10 81.79 82.56 1,562,999 -0.26(-0.31%)
Mar 21, 2022 82.48 83.59 82.43 82.82 1,349,246 +0.80(+0.98%)
Mar 18, 2022 83.17 83.22 81.46 82.02 3,710,388 -1.21(-1.46%)
Mar 17, 2022 83.01 83.72 82.37 83.23 2,069,732 +0.34(+0.41%)
Mar 16, 2022 83.35 83.53 81.77 82.89 1,786,121 -0.70(-0.84%)
Mar 15, 2022 83.62 83.97 82.99 83.59 1,671,077 +0.81(+0.98%)
Mar 14, 2022 83.26 83.57 82.11 82.78 1,560,938 +0.17(+0.20%)
Mar 11, 2022 82.58 83.79 82.44 82.61 1,520,384 -0.12(-0.15%)
Mar 10, 2022 81.42 82.94 81.39 82.73 1,463,145 +1.01(+1.23%)
Mar 09, 2022 82.79 83.06 81.52 81.72 1,648,396 -0.34(-0.42%)
Mar 08, 2022 83.64 84.13 82.06 82.06 1,671,191 -1.29(-1.54%)
Mar 07, 2022 83.15 83.48 82.00 83.35 1,956,497 +0.24(+0.29%)
Mar 04, 2022 81.37 83.13 81.22 83.11 1,897,180 +1.47(+1.80%)
Mar 03, 2022 80.45 81.75 80.42 81.64 1,837,238 +1.28(+1.59%)
Mar 02, 2022 79.07 80.98 79.07 80.36 1,869,553 +1.41(+1.79%)
Mar 01, 2022 79.74 80.58 77.95 78.95 2,295,100 -0.36(-0.45%)
Feb 28, 2022 78.68 79.64 78.50 79.31 2,638,168 -0.16(-0.20%)
Feb 25, 2022 77.93 79.83 78.52 79.47 2,037,428 +2.43(+3.16%)
Feb 24, 2022 77.63 78.04 75.40 77.03 2,681,241 -1.01(-1.29%)
Feb 23, 2022 78.61 78.99 77.93 78.04 2,581,117 -0.32(-0.41%)
Feb 22, 2022 78.34 78.87 77.02 78.37 2,576,473 +0.13(+0.17%)
Feb 18, 2022 78.24 0 +2.92(+3.88%)
Feb 17, 2022 75.15 75.72 74.35 75.31 2,096,990 +0.34(+0.46%)
Feb 16, 2022 75.13 75.43 74.08 74.97 2,667,743 -0.26(-0.34%)
Feb 15, 2022 76.40 76.65 74.82 75.23 1,372,082 -0.80(-1.06%)
Feb 14, 2022 77.27 77.58 75.20 76.04 2,075,736 -1.14(-1.47%)
Feb 11, 2022 77.13 77.79 76.70 77.17 1,824,769 +0.21(+0.27%)
Feb 10, 2022 78.44 78.70 76.78 76.96 1,738,379 -2.15(-2.72%)
Feb 09, 2022 79.56 79.85 78.95 79.11 1,595,967 -0.04(-0.05%)
Feb 08, 2022 79.54 79.78 78.94 79.15 1,749,600 -0.16(-0.21%)
Feb 07, 2022 78.96 79.60 78.21 79.31 1,920,607 +0.47(+0.59%)
Feb 04, 2022 78.96 79.66 78.10 78.85 2,815,709 -0.82(-1.03%)
Feb 03, 2022 79.66 79.67 1,509,706 -0.15(-0.18%)
Feb 02, 2022 78.50 79.90 78.33 79.82 1,963,583 +1.01(+1.28%)
Feb 01, 2022 79.47 79.86 77.97 78.81 2,558,592 -0.37(-0.46%)
Jan 31, 2022 77.85 79.27 79.18 6,065,280 +1.67(+2.15%)
Jan 28, 2022 75.80 77.59 75.28 77.51 2,746,762 +1.71(+2.26%)
Jan 27, 2022 75.24 76.41 75.01 75.80 3,156,323 +1.26(+1.70%)
Jan 26, 2022 74.93 75.51 73.98 74.53 4,687,477 -0.39(-0.53%)
Jan 25, 2022 74.50 75.75 74.46 74.93 3,324,088 -0.16(-0.22%)
Jan 24, 2022 75.56 76.33 73.38 75.09 4,206,047 -0.61(-0.81%)
Jan 21, 2022 75.69 76.68 75.36 75.71 4,609,932 +0.57(+0.76%)
Jan 20, 2022 74.99 75.83 74.58 75.14 2,977,355 -0.10(-0.13%)
Jan 19, 2022 75.19 76.00 74.73 75.24 2,157,896 +0.15(+0.20%)
Jan 18, 2022 75.84 75.96 74.51 75.09 3,563,018 -1.40(-1.83%)
Jan 14, 2022 76.49 0 -0.38(-0.50%)
Jan 13, 2022 76.15 77.17 75.87 76.88 1,730,265 +0.69(+0.90%)
Jan 12, 2022 75.71 76.26 75.40 76.19 2,344,660 +0.11(+0.14%)
Jan 11, 2022 77.62 77.93 75.19 76.08 3,237,598 -1.57(-2.02%)
Jan 10, 2022 78.54 78.93 77.38 77.65 4,226,167 -0.82(-1.04%)
Jan 07, 2022 77.87 78.83 77.39 78.46 4,069,739 +0.27(+0.35%)
Jan 06, 2022 78.81 78.89 77.77 78.19 4,194,692 -0.16(-0.21%)
Jan 05, 2022 77.85 78.99 77.81 78.35 3,922,986 +0.53(+0.68%)
Jan 04, 2022 77.72 78.69 77.57 77.82 3,105,888 -0.15(-0.19%)
Jan 03, 2022 78.17 78.24 76.95 77.97 1,583,756 -0.17(-0.22%)
Dec 31, 2021 77.89 78.40 77.55 78.14 1,144,278 +0.13(+0.16%)
Dec 30, 2021 78.05 78.21 77.54 78.01 1,524,759 +0.07(+0.09%)
Dec 29, 2021 77.46 78.01 77.18 77.94 1,466,674 +0.64(+0.83%)
Dec 28, 2021 76.69 77.31 76.58 77.30 858,868 +0.61(+0.80%)
Dec 27, 2021 76.52 76.87 76.30 76.69 1,063,721 -0.04(-0.05%)
Dec 23, 2021 77.02 77.24 76.60 76.72 1,434,177 -0.07(-0.10%)
Dec 22, 2021 76.34 76.88 76.15 76.80 5,174,055 +0.44(+0.58%)
Dec 21, 2021 77.35 77.51 76.06 76.36 1,493,856 -0.61(-0.80%)
Dec 20, 2021 76.23 77.16 75.71 76.97 1,738,710 +0.20(+0.26%)
Dec 17, 2021 77.63 77.97 76.61 76.77 5,225,546 -0.80(-1.03%)
Dec 16, 2021 77.16 78.05 76.59 77.57 2,109,519 +0.16(+0.20%)
Dec 15, 2021 76.23 77.53 76.12 77.41 2,842,768 +1.24(+1.62%)
Dec 14, 2021 76.56 76.88 75.94 76.17 1,672,910 -0.27(-0.36%)
Dec 13, 2021 75.58 76.92 75.47 76.45 4,329,695 +0.79(+1.04%)
Dec 10, 2021 75.03 75.81 74.70 75.66 1,666,348 +0.85(+1.14%)
Dec 09, 2021 74.82 75.04 73.68 74.81 5,100,722 +0.14(+0.18%)
Dec 08, 2021 74.86 75.30 74.22 74.67 1,571,596 -0.03(-0.04%)
Dec 07, 2021 74.24 74.84 73.94 74.70 2,251,036 +0.19(+0.26%)
Dec 06, 2021 74.19 75.14 74.03 74.51 3,103,922 +0.75(+1.02%)
Dec 03, 2021 72.40 73.78 72.09 73.76 2,859,277 +1.69(+2.34%)
Dec 02, 2021 71.75 72.70 71.59 72.07 1,998,324 +0.69(+0.96%)
Dec 01, 2021 71.44 72.88 70.98 71.38 1,938,296 +0.27(+0.39%)
Nov 30, 2021 72.95 73.20 71.11 71.11 5,709,277 -2.48(-3.37%)
Nov 29, 2021 72.38 73.73 72.01 73.59 3,346,235 +1.54(+2.14%)
Nov 26, 2021 72.21 73.17 72.01 72.05 1,460,211 -0.50(-0.69%)
Nov 24, 2021 72.67 72.87 72.21 72.56 1,415,909 +0.05(+0.06%)
Nov 23, 2021 72.06 72.89 71.94 72.51 1,694,858 +0.55(+0.76%)
Nov 22, 2021 71.36 72.69 71.07 71.96 2,073,708 +0.49(+0.69%)
Nov 19, 2021 71.20 71.83 71.13 71.47 2,010,259 +0.34(+0.48%)
Nov 18, 2021 70.80 71.23 69.99 71.13 1,899,717 +0.15(+0.21%)
Nov 17, 2021 70.87 71.12 70.38 70.98 1,748,905 -0.02(-0.03%)
Nov 16, 2021 71.51 71.87 70.98 71.00 1,297,386 -0.44(-0.61%)
Nov 15, 2021 70.46 71.47 70.24 71.43 2,073,470 +1.47(+2.10%)
Nov 12, 2021 70.38 70.38 69.85 69.96 3,733,977 -0.39(-0.55%)
Nov 11, 2021 70.44 70.63 69.82 70.35 1,727,763 -0.34(-0.49%)
Nov 10, 2021 70.74 70.70 2,586,226 +0.12(+0.17%)
Nov 09, 2021 70.10 70.75 70.03 70.58 1,861,678 +0.71(+1.01%)
Nov 08, 2021 70.74 70.78 69.60 69.87 2,667,206 -1.05(-1.48%)
Nov 05, 2021 70.09 71.45 70.09 70.93 4,026,715 +1.75(+2.53%)
Nov 04, 2021 69.71 70.10 68.49 69.18 2,346,633 -0.63(-0.91%)
Nov 03, 2021 69.07 70.02 68.87 69.81 2,396,999 +0.49(+0.71%)
Nov 02, 2021 69.09 69.56 68.38 69.32 2,179,485 +0.30(+0.43%)
Nov 01, 2021 68.38 69.53 68.56 69.02 1,830,318 +0.64(+0.94%)
Oct 29, 2021 69.18 69.46 68.17 68.38 2,730,029 -0.81(-1.17%)
Oct 28, 2021 69.03 69.38 68.78 69.18 1,455,545 +0.27(+0.39%)
Oct 27, 2021 69.49 69.48 68.67 68.91 1,744,229 -0.26(-0.38%)
Oct 26, 2021 68.81 69.18 1,792,573 +0.36(+0.53%)
Oct 25, 2021 68.83 69.18 68.47 68.81 1,805,710 -0.19(-0.28%)
Oct 22, 2021 68.68 69.22 68.58 69.00 1,377,178 +0.59(+0.86%)
Oct 21, 2021 68.59 68.77 68.06 68.41 1,675,637 -0.06(-0.09%)
Oct 20, 2021 67.11 68.57 66.96 68.48 2,424,541 +1.61(+2.41%)
Oct 19, 2021 66.52 66.89 66.10 66.86 2,190,564 +0.76(+1.15%)
Oct 18, 2021 66.19 66.49 65.34 66.10 6,806,164 -1.43(-2.12%)
Oct 15, 2021 68.56 68.69 67.35 67.53 18,285,218 -1.09(-1.59%)
Oct 14, 2021 68.93 69.29 68.55 68.62 4,249,924 -0.34(-0.50%)
Oct 13, 2021 68.54 69.27 68.37 68.97 3,979,495 +0.33(+0.48%)
Oct 12, 2021 67.05 69.00 66.88 68.64 4,801,602 +1.61(+2.39%)
Oct 11, 2021 68.63 69.42 67.03 67.04 8,563,269 +0.41(+0.61%)
Oct 08, 2021 67.31 67.40 66.57 66.63 1,972,198 -0.83(-1.22%)
Oct 07, 2021 67.74 68.29 67.31 67.45 1,791,410 -0.21(-0.31%)
Oct 06, 2021 66.13 67.71 65.93 67.66 2,972,886 +1.42(+2.15%)
Oct 05, 2021 66.47 66.65 65.94 66.24 2,382,396 -0.16(-0.25%)
Oct 04, 2021 64.89 66.64 64.86 66.40 2,371,410 +1.47(+2.26%)
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.