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

Consolidated Edison (NY: ED )

96.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2020 61.52 62.25 61.50 62.16 2,825,449 +0.37(+0.59%)
Aug 28, 2020 62.09 62.09 61.07 61.79 1,698,708 -0.13(-0.21%)
Aug 27, 2020 61.86 62.55 61.47 61.92 2,076,001 +0.25(+0.41%)
Aug 26, 2020 63.12 63.12 61.26 61.67 3,061,524 -1.94(-3.05%)
Aug 25, 2020 64.79 64.89 63.33 63.61 2,360,997 -1.14(-1.76%)
Aug 24, 2020 63.01 64.76 62.59 64.75 2,670,339 +1.85(+2.94%)
Aug 21, 2020 63.31 63.34 62.02 62.90 4,388,750 -0.17(-0.28%)
Aug 20, 2020 63.69 64.23 63.01 63.08 2,805,323 -0.91(-1.42%)
Aug 19, 2020 63.91 64.38 63.51 63.98 1,997,372 +0.08(+0.12%)
Aug 18, 2020 64.17 64.43 63.70 63.91 1,777,685 -0.26(-0.40%)
Aug 17, 2020 63.65 64.68 63.29 64.16 2,933,179 +0.76(+1.20%)
Aug 14, 2020 63.25 63.89 62.77 63.40 1,903,760 -0.21(-0.33%)
Aug 13, 2020 63.68 63.84 62.94 63.61 1,816,514 -0.42(-0.66%)
Aug 12, 2020 63.39 64.58 63.33 64.03 1,588,910 +0.86(+1.37%)
Aug 11, 2020 64.67 65.03 63.05 63.17 2,285,559 -1.83(-2.81%)
Aug 10, 2020 65.48 65.83 64.84 65.00 1,746,273 +0.23(+0.36%)
Aug 07, 2020 63.16 65.36 63.14 64.77 1,894,947 +1.03(+1.61%)
Aug 06, 2020 63.71 63.91 63.08 63.74 1,832,357 +0.22(+0.35%)
Aug 05, 2020 65.18 65.49 63.38 63.52 2,502,951 -1.93(-2.95%)
Aug 04, 2020 65.32 66.13 65.24 65.45 2,172,894 -0.01(-0.01%)
Aug 03, 2020 66.01 66.09 64.88 65.46 1,908,608 -0.79(-1.20%)
Jul 31, 2020 66.02 66.49 65.40 66.25 5,067,070 -0.09(-0.14%)
Jul 30, 2020 65.63 66.52 65.42 66.34 2,473,690 +0.21(+0.31%)
Jul 29, 2020 65.78 66.31 65.10 66.14 1,757,750 +0.29(+0.45%)
Jul 28, 2020 64.18 66.11 64.18 65.84 1,763,444 +1.38(+2.14%)
Jul 27, 2020 65.00 65.01 63.89 64.47 2,008,483 -0.71(-1.08%)
Jul 24, 2020 66.07 66.96 64.90 65.17 1,877,783 -0.58(-0.88%)
Jul 23, 2020 65.34 66.20 65.14 65.75 1,826,603 +0.42(+0.65%)
Jul 22, 2020 63.84 65.69 63.42 65.33 1,988,589 +1.28(+1.99%)
Jul 21, 2020 62.96 64.65 62.85 64.05 2,522,011 +0.88(+1.39%)
Jul 20, 2020 63.48 63.68 62.84 63.17 1,687,411 -0.70(-1.09%)
Jul 17, 2020 62.11 63.91 62.11 63.87 2,020,542 +1.92(+3.10%)
Jul 16, 2020 61.81 62.34 61.62 61.95 1,342,935 +0.28(+0.46%)
Jul 15, 2020 62.38 62.86 61.55 61.66 2,734,051 -0.57(-0.91%)
Jul 14, 2020 62.22 63.17 61.75 62.23 2,461,872 +0.01(+0.01%)
Jul 13, 2020 62.51 62.76 61.82 62.22 2,167,031 -0.28(-0.44%)
Jul 10, 2020 61.84 62.69 61.62 62.50 2,024,833 +0.66(+1.07%)
Jul 09, 2020 62.08 62.17 60.37 61.84 1,968,390 -0.62(-0.99%)
Jul 08, 2020 62.66 62.84 61.95 62.46 1,687,470 -0.06(-0.10%)
Jul 07, 2020 62.27 62.74 62.19 62.52 2,059,386 -0.52(-0.82%)
Jul 06, 2020 64.22 64.78 62.52 63.03 1,763,684 -0.61(-0.96%)
Jul 02, 2020 63.03 64.12 62.96 63.65 1,658,832 +0.61(+0.97%)
Jul 01, 2020 62.02 63.31 61.93 63.03 1,962,367 +1.01(+1.63%)
Jun 30, 2020 62.61 62.93 61.23 62.02 2,558,505 -0.66(-1.06%)
Jun 29, 2020 61.88 62.69 60.96 62.69 1,848,831 +1.22(+1.99%)
Jun 26, 2020 60.91 62.07 60.76 61.46 3,969,183 +0.57(+0.93%)
Jun 25, 2020 61.45 61.55 60.20 60.90 2,824,591 -0.78(-1.27%)
Jun 24, 2020 60.64 62.09 60.28 61.68 2,826,246 +0.51(+0.83%)
Jun 23, 2020 62.19 62.36 60.96 61.17 1,617,957 -0.41(-0.67%)
Jun 22, 2020 61.60 62.67 61.10 61.59 2,533,121 -0.02(-0.03%)
Jun 19, 2020 65.47 65.47 61.60 61.60 5,324,871 -2.96(-4.58%)
Jun 18, 2020 64.65 65.51 64.25 64.56 1,631,180 -0.36(-0.56%)
Jun 17, 2020 66.07 66.12 64.51 64.92 2,242,779 -0.93(-1.41%)
Jun 16, 2020 66.41 67.41 65.48 65.85 2,180,583 +0.66(+1.02%)
Jun 15, 2020 64.13 66.22 63.68 65.19 3,180,458 +0.19(+0.29%)
Jun 12, 2020 65.59 65.88 64.04 65.00 2,849,263 +0.61(+0.95%)
Jun 11, 2020 65.34 65.53 63.65 64.39 2,522,461 -1.97(-2.96%)
Jun 10, 2020 65.97 66.97 65.97 66.35 2,069,115 +0.22(+0.33%)
Jun 09, 2020 66.61 66.69 65.42 66.14 2,166,237 -0.87(-1.30%)
Jun 08, 2020 65.02 67.06 64.76 67.01 2,221,032 +2.05(+3.16%)
Jun 05, 2020 64.93 65.72 64.64 64.96 2,222,793 +0.43(+0.67%)
Jun 04, 2020 64.87 65.20 63.68 64.53 1,943,760 -0.72(-1.11%)
Jun 03, 2020 64.84 65.78 64.67 65.25 1,753,978 +0.73(+1.14%)
Jun 02, 2020 65.04 65.12 63.80 64.52 1,644,531 -0.22(-0.33%)
Jun 01, 2020 64.65 65.28 63.75 64.73 1,869,585 +0.01(+0.01%)
May 29, 2020 62.83 64.85 62.47 64.72 3,734,924 +1.65(+2.61%)
May 28, 2020 62.32 63.19 62.15 63.08 1,817,734 +1.64(+2.67%)
May 27, 2020 62.15 62.56 60.84 61.44 1,874,015 +0.05(+0.08%)
May 26, 2020 61.23 62.38 61.07 61.39 2,588,597 +0.87(+1.44%)
May 22, 2020 60.24 60.63 59.89 60.52 1,620,098 +0.22(+0.37%)
May 21, 2020 60.74 61.36 60.08 60.29 1,528,376 -0.71(-1.16%)
May 20, 2020 61.51 62.40 60.70 61.00 1,987,906 -0.12(-0.20%)
May 19, 2020 62.62 63.02 61.10 61.12 2,098,049 -1.92(-3.05%)
May 18, 2020 62.09 63.62 61.59 63.04 2,606,906 +2.37(+3.91%)
May 15, 2020 61.37 61.43 59.64 60.67 4,581,156 -1.10(-1.79%)
May 14, 2020 61.11 62.24 59.71 61.77 2,472,145 +0.16(+0.25%)
May 13, 2020 61.43 61.70 60.23 61.62 2,470,516 -0.11(-0.18%)
May 12, 2020 61.98 62.21 61.02 61.73 2,927,984 -0.25(-0.40%)
May 11, 2020 62.95 63.26 61.61 61.98 2,688,805 -1.31(-2.08%)
May 08, 2020 63.91 63.94 62.18 63.29 2,725,465 +0.09(+0.15%)
May 07, 2020 64.03 64.55 63.06 63.20 2,742,540 -0.26(-0.42%)
May 06, 2020 66.16 66.55 63.31 63.46 2,664,863 -2.70(-4.08%)
May 05, 2020 65.84 67.04 65.45 66.16 1,907,037 +0.41(+0.62%)
May 04, 2020 65.54 66.01 64.65 65.75 2,058,094 -0.16(-0.25%)
May 01, 2020 66.85 66.93 65.39 65.91 2,093,149 -1.32(-1.97%)
Apr 30, 2020 68.85 68.96 66.74 67.23 3,667,959 -2.12(-3.05%)
Apr 29, 2020 73.33 73.33 69.20 69.35 2,368,061 -1.55(-2.19%)
Apr 28, 2020 71.57 72.55 70.57 70.90 1,977,384 +0.37(+0.52%)
Apr 27, 2020 70.70 71.20 70.41 70.53 1,779,520 +0.03(+0.04%)
Apr 24, 2020 70.13 70.69 69.03 70.51 2,049,549 +0.73(+1.05%)
Apr 23, 2020 71.77 72.34 69.59 69.78 2,189,514 -2.00(-2.78%)
Apr 22, 2020 72.29 72.57 71.28 71.77 1,754,823 +0.54(+0.75%)
Apr 21, 2020 72.07 72.52 70.57 71.23 2,482,648 -1.69(-2.32%)
Apr 20, 2020 75.90 76.30 72.80 72.92 1,817,813 -3.49(-4.57%)
Apr 17, 2020 76.39 76.79 74.78 76.41 1,420,397 +0.98(+1.30%)
Apr 16, 2020 74.81 76.20 74.54 75.43 1,868,750 +1.23(+1.66%)
Apr 15, 2020 75.07 75.15 73.46 74.20 1,670,990 -1.99(-2.61%)
Apr 14, 2020 74.24 76.35 73.44 76.19 2,126,117 +3.81(+5.26%)
Apr 13, 2020 73.53 74.36 71.73 72.39 1,284,391 -2.64(-3.53%)
Apr 09, 2020 71.58 76.25 71.55 75.03 2,475,234 +3.51(+4.90%)
Apr 08, 2020 68.73 72.30 67.85 71.52 2,314,449 +3.34(+4.89%)
Apr 07, 2020 70.77 71.00 67.96 68.19 2,547,682 -0.96(-1.39%)
Apr 06, 2020 68.86 70.82 67.89 69.15 3,056,771 +2.69(+4.04%)
Apr 03, 2020 66.74 67.34 65.69 66.47 4,576,236 -0.88(-1.30%)
Apr 02, 2020 64.84 67.94 64.84 67.34 3,541,703 +1.13(+1.70%)
Apr 01, 2020 64.60 66.93 64.20 66.22 7,445,439 -0.33(-0.50%)
Mar 31, 2020 68.04 68.26 65.99 66.55 3,974,071 -2.33(-3.38%)
Mar 30, 2020 68.02 69.19 66.58 68.88 2,997,198 +2.41(+3.63%)
Mar 27, 2020 63.36 68.02 63.15 66.47 2,685,850 +1.69(+2.61%)
Mar 26, 2020 60.25 65.47 59.90 64.78 3,247,745 +4.26(+7.04%)
Mar 25, 2020 59.17 63.53 57.85 60.52 3,659,189 +0.36(+0.60%)
Mar 24, 2020 57.59 60.76 55.10 60.16 3,952,265 +4.40(+7.90%)
Mar 23, 2020 61.86 62.02 52.92 55.76 5,881,184 -6.18(-9.97%)
Mar 20, 2020 69.31 69.54 60.64 61.93 5,745,817 -6.40(-9.36%)
Mar 19, 2020 78.97 78.97 67.88 68.33 5,955,133 -10.33(-13.13%)
Mar 18, 2020 75.86 80.10 73.74 78.67 4,825,572 -1.43(-1.79%)
Mar 17, 2020 69.47 80.74 69.47 80.10 6,366,489 +12.23(+18.01%)
Mar 16, 2020 70.52 73.92 67.25 67.87 5,903,479 -7.27(-9.67%)
Mar 13, 2020 73.67 76.07 71.69 75.14 6,680,168 +3.65(+5.11%)
Mar 12, 2020 68.79 73.38 66.92 71.49 7,117,307 -2.31(-3.13%)
Mar 11, 2020 74.72 75.08 72.26 73.80 4,878,954 -2.47(-3.24%)
Mar 10, 2020 76.29 78.09 74.57 76.28 4,735,476 +0.63(+0.83%)
Mar 09, 2020 72.99 76.73 71.26 75.65 6,326,895 +0.65(+0.86%)
Mar 06, 2020 72.77 75.51 72.66 75.00 5,515,042 +0.27(+0.37%)
Mar 05, 2020 73.93 75.15 73.44 74.72 2,675,696 -0.37(-0.49%)
Mar 04, 2020 72.36 75.37 72.36 75.09 2,830,569 +3.56(+4.97%)
Mar 03, 2020 72.00 73.74 71.30 71.53 3,668,136 -0.59(-0.82%)
Mar 02, 2020 67.91 72.37 67.64 72.12 4,236,640 +4.87(+7.24%)
Feb 28, 2020 69.33 69.35 66.38 67.25 6,279,213 -3.73(-5.25%)
Feb 27, 2020 74.53 74.99 70.96 70.98 3,224,450 -3.84(-5.13%)
Feb 26, 2020 75.45 76.06 74.80 74.82 2,877,567 -0.48(-0.63%)
Feb 25, 2020 76.11 76.28 75.10 75.30 2,729,325 -0.55(-0.72%)
Feb 24, 2020 76.33 76.90 75.59 75.84 2,805,155 -1.10(-1.43%)
Feb 21, 2020 77.82 78.22 76.17 76.94 4,660,975 -3.75(-4.65%)
Feb 20, 2020 80.09 80.76 79.89 80.70 1,545,920 +0.60(+0.75%)
Feb 19, 2020 80.43 80.70 79.98 80.10 1,207,092 -0.40(-0.50%)
Feb 18, 2020 79.96 80.70 79.89 80.50 2,546,510 +0.70(+0.87%)
Feb 14, 2020 79.48 79.96 79.34 79.81 1,475,971 +0.56(+0.70%)
Feb 13, 2020 78.54 79.33 78.05 79.25 1,470,306 +0.65(+0.83%)
Feb 12, 2020 78.53 78.83 78.23 78.59 1,834,132 -0.26(-0.33%)
Feb 11, 2020 78.95 79.23 78.71 78.86 1,349,115 +0.08(+0.11%)
Feb 10, 2020 78.54 78.78 78.10 78.77 1,216,920 +0.25(+0.32%)
Feb 07, 2020 79.37 79.52 78.52 78.52 1,298,017 -0.58(-0.74%)
Feb 06, 2020 79.19 79.52 78.90 79.10 1,433,008 +0.06(+0.08%)
Feb 05, 2020 78.20 79.12 78.01 79.04 1,501,648 +0.73(+0.93%)
Feb 04, 2020 79.32 79.60 78.28 78.32 1,928,285 -1.11(-1.40%)
Feb 03, 2020 79.69 79.82 78.99 79.42 1,694,871 -0.13(-0.16%)
Jan 31, 2020 80.09 80.48 79.17 79.55 4,468,324 -0.63(-0.78%)
Jan 30, 2020 79.97 80.34 79.48 80.18 1,688,817 +0.25(+0.32%)
Jan 29, 2020 79.61 80.08 79.17 79.92 1,938,805 +0.22(+0.28%)
Jan 28, 2020 79.10 80.13 79.10 79.70 1,768,311 +0.65(+0.82%)
Jan 27, 2020 79.31 79.69 78.81 79.05 2,362,507 -0.17(-0.21%)
Jan 24, 2020 78.33 79.31 78.30 79.22 1,720,213 +0.71(+0.91%)
Jan 23, 2020 77.18 78.53 77.18 78.51 2,058,229 +1.36(+1.77%)
Jan 22, 2020 77.18 77.52 77.02 77.15 1,869,024 +0.28(+0.36%)
Jan 21, 2020 76.48 76.90 76.06 76.87 2,529,714 +0.50(+0.65%)
Jan 17, 2020 75.46 76.52 75.26 76.37 2,999,325 +0.91(+1.20%)
Jan 16, 2020 75.39 75.59 75.29 75.46 2,017,164 +0.18(+0.24%)
Jan 15, 2020 74.52 75.48 74.43 75.29 2,297,327 +1.00(+1.34%)
Jan 14, 2020 74.33 74.52 73.74 74.29 2,522,177 -0.01(-0.01%)
Jan 13, 2020 74.03 74.63 73.87 74.30 1,597,318 +0.25(+0.34%)
Jan 10, 2020 73.71 74.26 73.68 74.04 1,717,377 +0.52(+0.70%)
Jan 09, 2020 73.47 73.84 73.38 73.53 1,799,859 -0.08(-0.10%)
Jan 08, 2020 73.69 73.95 73.36 73.60 2,664,551 -0.59(-0.80%)
Jan 07, 2020 74.47 74.96 73.78 74.19 2,243,190 -0.57(-0.76%)
Jan 06, 2020 75.04 75.37 74.56 74.76 1,648,701 -0.25(-0.33%)
Jan 03, 2020 74.95 75.51 74.86 75.01 1,630,173 -0.19(-0.26%)
Jan 02, 2020 76.63 76.72 74.87 75.20 1,577,567 -1.36(-1.78%)
Dec 31, 2019 76.33 76.58 76.01 76.56 1,363,007 +0.24(+0.31%)
Dec 30, 2019 75.91 76.33 75.79 76.33 1,493,709 +0.21(+0.28%)
Dec 27, 2019 75.88 76.16 75.75 76.12 988,431 +0.25(+0.32%)
Dec 26, 2019 75.95 76.01 75.46 75.87 847,836 -0.02(-0.02%)
Dec 24, 2019 75.95 76.01 75.52 75.89 414,396 -0.09(-0.12%)
Dec 23, 2019 76.88 77.10 75.68 75.98 1,590,174 -0.72(-0.94%)
Dec 20, 2019 76.28 77.13 75.98 76.70 4,196,077 +0.79(+1.04%)
Dec 19, 2019 75.38 75.95 75.27 75.91 2,640,127 +0.59(+0.79%)
Dec 18, 2019 75.27 75.51 74.86 75.32 2,139,022 +0.40(+0.53%)
Dec 17, 2019 74.74 75.67 74.63 74.92 1,986,360 +0.25(+0.34%)
Dec 16, 2019 74.52 74.78 74.04 74.67 3,343,924 +0.34(+0.46%)
Dec 13, 2019 73.81 74.56 73.56 74.33 2,569,803 +0.26(+0.35%)
Dec 12, 2019 73.98 74.36 73.64 74.07 2,171,988 -0.06(-0.08%)
Dec 11, 2019 73.63 74.18 73.47 74.13 2,147,683 +0.67(+0.91%)
Dec 10, 2019 73.33 73.78 73.14 73.46 1,793,124 +0.20(+0.28%)
Dec 09, 2019 73.46 73.47 73.05 73.25 1,723,579 -0.19(-0.26%)
Dec 06, 2019 73.24 73.79 73.18 73.45 1,190,726 +0.08(+0.12%)
Dec 05, 2019 73.29 73.42 72.99 73.36 1,267,824 -0.08(-0.10%)
Dec 04, 2019 72.73 73.56 72.73 73.44 1,603,186 +0.41(+0.57%)
Dec 03, 2019 72.70 73.20 72.44 73.03 1,912,281 +0.63(+0.87%)
Dec 02, 2019 73.20 73.32 72.33 72.40 1,570,719 -1.13(-1.54%)
Nov 29, 2019 73.70 74.29 73.31 73.53 882,912 +0.14(+0.18%)
Nov 27, 2019 73.17 73.53 73.03 73.40 1,190,607 +0.24(+0.33%)
Nov 26, 2019 72.86 73.20 72.66 73.16 2,438,006 +0.34(+0.47%)
Nov 25, 2019 72.87 73.12 72.50 72.81 1,312,412 -0.13(-0.17%)
Nov 22, 2019 73.35 73.58 72.52 72.94 2,215,197 -0.53(-0.73%)
Nov 21, 2019 73.20 73.65 73.05 73.47 1,703,462 -0.41(-0.56%)
Nov 20, 2019 73.79 74.05 73.25 73.89 1,628,068 +0.36(+0.49%)
Nov 19, 2019 73.80 73.84 73.03 73.53 2,198,622 -0.50(-0.67%)
Nov 18, 2019 74.47 75.03 73.87 74.03 1,343,681 -0.22(-0.30%)
Nov 15, 2019 73.88 74.25 73.76 74.25 1,331,694 +0.41(+0.56%)
Nov 14, 2019 73.20 74.01 73.16 73.83 2,006,423 -0.22(-0.30%)
Nov 13, 2019 73.58 74.30 73.42 74.05 2,359,253 +0.91(+1.25%)
Nov 12, 2019 73.57 73.73 72.87 73.14 1,684,222 -0.29(-0.39%)
Nov 11, 2019 73.77 73.84 73.29 73.42 1,443,623 -0.35(-0.48%)
Nov 08, 2019 73.17 73.78 72.94 73.78 1,670,890 +0.59(+0.80%)
Nov 07, 2019 73.78 73.97 72.66 73.19 2,767,756 -1.17(-1.58%)
Nov 06, 2019 74.38 74.83 73.91 74.36 2,173,777 +0.25(+0.34%)
Nov 05, 2019 74.77 74.93 73.44 74.11 3,372,283 -1.34(-1.78%)
Nov 04, 2019 76.21 76.41 75.16 75.45 2,799,233 -1.01(-1.32%)
Nov 01, 2019 77.40 77.54 76.32 76.46 1,914,952 -0.92(-1.19%)
Oct 31, 2019 76.97 77.44 76.67 77.38 2,737,076 +0.47(+0.61%)
Oct 30, 2019 76.76 77.23 76.33 76.92 1,439,297 +0.20(+0.26%)
Oct 29, 2019 76.30 76.81 76.07 76.71 1,558,038 +0.28(+0.36%)
Oct 28, 2019 77.97 78.22 76.43 76.44 2,119,718 -1.87(-2.39%)
Oct 25, 2019 79.60 79.66 77.96 78.31 1,548,621 -0.81(-1.03%)
Oct 24, 2019 78.79 79.23 78.47 79.12 1,237,966 +0.50(+0.63%)
Oct 23, 2019 78.34 78.94 78.08 78.63 1,751,189 +0.35(+0.45%)
Oct 22, 2019 77.77 78.32 77.54 78.27 1,488,120 +0.50(+0.65%)
Oct 21, 2019 76.91 77.82 76.78 77.77 2,531,200 +1.00(+1.30%)
Oct 18, 2019 76.50 76.89 76.13 76.77 1,352,705 +0.16(+0.21%)
Oct 17, 2019 76.24 76.80 76.20 76.61 1,309,326 +0.39(+0.51%)
Oct 16, 2019 76.02 76.30 75.74 76.23 1,543,334 +0.08(+0.11%)
Oct 15, 2019 76.52 76.84 76.05 76.14 1,838,817 -0.43(-0.56%)
Oct 14, 2019 77.49 77.49 76.55 76.57 1,223,887 -0.81(-1.05%)
Oct 11, 2019 77.91 78.02 77.14 77.38 1,576,269 -0.70(-0.89%)
Oct 10, 2019 78.28 78.45 77.65 78.08 1,406,165 -0.26(-0.33%)
Oct 09, 2019 78.16 78.66 78.01 78.34 1,033,039 +0.30(+0.39%)
Oct 08, 2019 78.74 78.80 77.92 78.04 1,792,863 -0.72(-0.92%)
Oct 07, 2019 78.75 78.97 78.47 78.76 1,067,919 -0.23(-0.30%)
Oct 04, 2019 78.30 79.07 77.90 79.00 1,376,658 +0.94(+1.20%)
Oct 03, 2019 77.86 78.12 77.54 78.06 2,147,960 +0.29(+0.38%)
Oct 02, 2019 78.77 79.09 77.69 77.76 2,012,088 -1.20(-1.52%)
Oct 01, 2019 79.02 79.28 78.56 78.96 1,459,341 -0.31(-0.39%)
Sep 30, 2019 79.40 79.69 78.89 79.27 1,791,447 -0.13(-0.16%)
Sep 27, 2019 79.42 79.58 78.81 79.40 1,383,332 -0.03(-0.03%)
Sep 26, 2019 79.18 79.68 78.87 79.42 1,495,698 +0.55(+0.70%)
Sep 25, 2019 78.58 78.95 78.33 78.87 1,457,530 +0.03(+0.03%)
Sep 24, 2019 77.99 78.99 77.80 78.84 2,455,194 +1.02(+1.30%)
Sep 23, 2019 78.27 78.31 77.61 77.83 1,623,260 +0.29(+0.38%)
Sep 20, 2019 77.35 77.64 76.70 77.54 4,274,053 +0.44(+0.57%)
Sep 19, 2019 77.01 77.18 76.71 77.10 1,200,064 +0.34(+0.44%)
Sep 18, 2019 76.59 76.90 76.10 76.76 1,359,439 +0.46(+0.60%)
Sep 17, 2019 75.56 76.74 75.56 76.30 1,482,624 +0.84(+1.11%)
Sep 16, 2019 75.43 75.70 75.09 75.46 1,488,712 +0.10(+0.13%)
Sep 13, 2019 74.98 75.71 74.81 75.36 2,146,619 -0.32(-0.42%)
Sep 12, 2019 75.92 76.25 75.19 75.68 2,020,780 +0.22(+0.29%)
Sep 11, 2019 74.68 75.59 74.38 75.46 1,765,436 +0.50(+0.67%)
Sep 10, 2019 75.82 75.85 74.33 74.96 2,608,358 -0.89(-1.17%)
Sep 09, 2019 76.10 76.18 75.54 75.85 2,713,075 -0.63(-0.82%)
Sep 06, 2019 76.45 76.85 76.14 76.48 2,664,535 +0.22(+0.29%)
Sep 05, 2019 75.74 76.37 75.29 76.26 3,065,538 +0.03(+0.03%)
Sep 04, 2019 76.19 76.46 75.68 76.24 1,517,517 +0.18(+0.23%)
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.