Skip to main content

Consolidated Edison (NY: ED )

101.68 -1.04 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 102.81 103.78 101.56 101.68 3,732,315 -1.04(-1.01%)
Oct 30, 2024 103.14 103.39 102.19 102.72 1,641,332 -0.19(-0.18%)
Oct 29, 2024 104.27 104.39 102.81 102.91 1,452,900 -1.90(-1.81%)
Oct 28, 2024 104.98 105.38 104.76 104.81 1,204,577 +0.21(+0.20%)
Oct 25, 2024 107.41 107.41 104.50 104.60 1,734,349 -2.40(-2.24%)
Oct 24, 2024 107.38 107.75 106.69 107.00 1,127,349 -0.40(-0.37%)
Oct 23, 2024 105.98 107.46 105.63 107.40 1,663,174 +1.70(+1.61%)
Oct 22, 2024 105.63 105.99 104.64 105.70 1,207,216 -0.56(-0.53%)
Oct 21, 2024 106.79 107.10 105.94 106.26 1,405,780 -0.50(-0.47%)
Oct 18, 2024 105.96 106.77 105.26 106.76 6,365,338 +1.10(+1.04%)
Oct 17, 2024 106.44 106.45 105.00 105.66 1,727,854 -0.48(-0.45%)
Oct 16, 2024 105.75 106.18 105.21 106.14 1,869,232 +0.69(+0.65%)
Oct 15, 2024 104.82 106.41 104.58 105.45 2,748,902 +2.41(+2.34%)
Oct 14, 2024 101.75 103.14 101.32 103.04 1,976,017 +0.72(+0.70%)
Oct 11, 2024 101.91 102.35 101.67 102.32 1,317,183 +0.74(+0.73%)
Oct 10, 2024 102.72 103.16 101.50 101.58 1,179,589 -0.79(-0.77%)
Oct 09, 2024 101.96 102.93 101.67 102.37 1,114,659 +0.26(+0.25%)
Oct 08, 2024 101.67 102.94 101.67 102.11 1,328,781 +0.97(+0.96%)
Oct 07, 2024 102.70 102.70 100.94 101.14 1,967,335 -2.01(-1.95%)
Oct 04, 2024 102.79 103.34 102.27 103.15 952,854 -0.87(-0.84%)
Oct 03, 2024 104.81 104.81 103.58 104.02 952,061 -0.43(-0.41%)
Oct 02, 2024 104.32 104.86 103.95 104.45 996,722 -0.70(-0.67%)
Oct 01, 2024 104.25 105.59 103.56 105.15 1,834,412 +1.02(+0.98%)
Sep 30, 2024 104.43 104.43 103.14 104.13 1,449,539 +0.08(+0.08%)
Sep 27, 2024 103.47 104.59 103.41 104.05 1,366,878 +0.93(+0.90%)
Sep 26, 2024 102.41 103.98 102.26 103.12 1,391,586 -0.04(-0.04%)
Sep 25, 2024 103.25 103.44 102.27 103.16 1,151,088 +0.34(+0.33%)
Sep 24, 2024 103.21 104.26 102.70 102.82 1,063,040 -1.20(-1.15%)
Sep 23, 2024 103.68 104.44 103.29 104.02 1,053,581 +0.67(+0.65%)
Sep 20, 2024 102.23 103.56 101.98 103.35 3,492,654 +1.23(+1.20%)
Sep 19, 2024 101.49 102.42 100.95 102.12 1,761,680 -1.29(-1.25%)
Sep 18, 2024 104.38 104.88 102.55 103.41 1,347,581 -1.13(-1.08%)
Sep 17, 2024 104.52 105.29 104.00 104.54 1,391,025 -0.31(-0.30%)
Sep 16, 2024 105.04 105.82 104.76 104.85 1,467,923 +0.29(+0.28%)
Sep 13, 2024 103.59 104.74 103.21 104.56 1,274,727 +1.17(+1.13%)
Sep 12, 2024 103.71 104.58 103.25 103.39 1,528,603 -0.43(-0.41%)
Sep 11, 2024 104.53 104.74 103.03 103.82 2,685,902 -1.15(-1.10%)
Sep 10, 2024 104.88 105.62 104.38 104.97 1,271,138 +0.22(+0.21%)
Sep 09, 2024 103.39 104.82 103.35 104.75 1,672,940 +1.47(+1.42%)
Sep 06, 2024 104.15 104.38 103.21 103.28 1,760,629 -0.51(-0.49%)
Sep 05, 2024 105.00 105.29 103.48 103.79 1,538,697 -0.61(-0.58%)
Sep 04, 2024 103.56 104.94 103.56 104.40 1,500,200 +1.12(+1.08%)
Sep 03, 2024 101.74 103.51 101.55 103.28 2,122,485 +1.72(+1.69%)
Aug 30, 2024 101.00 101.83 100.86 101.56 2,366,816 +0.75(+0.74%)
Aug 29, 2024 100.29 100.86 99.45 100.81 1,150,899 +0.42(+0.42%)
Aug 28, 2024 99.78 101.10 99.43 100.39 1,019,537 +0.80(+0.80%)
Aug 27, 2024 100.77 101.25 99.51 99.59 927,272 -1.31(-1.30%)
Aug 26, 2024 100.93 101.72 100.68 100.90 1,221,536 +0.30(+0.30%)
Aug 23, 2024 100.84 101.09 100.25 100.60 1,620,025 -0.07(-0.07%)
Aug 22, 2024 100.32 100.84 100.00 100.67 1,844,958 +0.25(+0.25%)
Aug 21, 2024 100.11 100.78 100.01 100.42 1,922,498 +0.25(+0.25%)
Aug 20, 2024 100.52 101.17 100.06 100.17 1,460,746 -0.24(-0.24%)
Aug 19, 2024 100.30 100.67 99.99 100.41 1,837,784 +0.31(+0.31%)
Aug 16, 2024 99.50 100.51 98.97 100.10 1,684,766 +0.87(+0.88%)
Aug 15, 2024 99.90 100.47 98.64 99.23 2,757,442 -1.63(-1.62%)
Aug 14, 2024 100.31 101.49 99.88 100.86 1,639,167 +0.09(+0.09%)
Aug 13, 2024 101.19 101.79 100.50 100.77 1,517,844 -0.34(-0.33%)
Aug 12, 2024 99.92 101.15 99.68 101.11 1,248,677 +0.91(+0.91%)
Aug 09, 2024 99.77 100.30 98.40 100.19 1,525,382 +0.52(+0.52%)
Aug 08, 2024 99.81 100.64 99.29 99.68 1,799,333 -0.68(-0.68%)
Aug 07, 2024 100.17 101.39 99.37 100.36 2,157,430 +0.30(+0.30%)
Aug 06, 2024 99.88 101.33 99.88 100.07 1,972,496 +0.19(+0.19%)
Aug 05, 2024 102.01 102.53 99.75 99.88 2,869,923 -1.12(-1.11%)
Aug 02, 2024 102.31 105.12 99.24 101.00 4,464,589 +1.61(+1.62%)
Aug 01, 2024 97.34 99.44 96.58 99.39 2,429,866 +2.67(+2.76%)
Jul 31, 2024 97.44 97.44 96.26 96.72 1,636,743 -0.63(-0.65%)
Jul 30, 2024 96.00 97.58 95.88 97.36 1,136,314 +1.28(+1.33%)
Jul 29, 2024 95.84 96.30 95.21 96.08 1,331,088 +0.43(+0.45%)
Jul 26, 2024 95.39 96.23 95.18 95.65 1,450,606 +0.52(+0.54%)
Jul 25, 2024 95.66 97.02 94.72 95.14 1,936,752 +0.04(+0.04%)
Jul 24, 2024 93.23 95.14 92.94 95.10 2,198,344 +2.61(+2.82%)
Jul 23, 2024 93.67 93.67 92.46 92.49 1,255,976 -1.38(-1.47%)
Jul 22, 2024 92.34 93.96 92.26 93.87 1,560,688 +0.60(+0.64%)
Jul 19, 2024 93.80 93.86 92.83 93.27 1,824,644 -0.07(-0.07%)
Jul 18, 2024 92.63 94.30 92.63 93.34 2,153,314 +0.35(+0.37%)
Jul 17, 2024 91.22 93.46 90.85 92.99 2,056,131 +2.19(+2.41%)
Jul 16, 2024 90.05 90.83 89.56 90.80 1,539,165 +1.28(+1.43%)
Jul 15, 2024 90.91 91.11 89.44 89.52 1,502,516 -1.91(-2.09%)
Jul 12, 2024 91.14 91.80 90.83 91.44 1,232,931 +0.72(+0.80%)
Jul 11, 2024 89.43 90.95 89.07 90.71 1,356,830 +1.58(+1.77%)
Jul 10, 2024 88.45 89.26 87.93 89.14 1,198,212 +1.01(+1.15%)
Jul 09, 2024 87.58 88.50 87.49 88.12 1,602,326 +0.43(+0.49%)
Jul 08, 2024 88.55 88.65 87.59 87.70 1,179,008 -0.84(-0.95%)
Jul 05, 2024 88.07 88.87 87.75 88.54 1,563,917 +0.56(+0.63%)
Jul 03, 2024 88.22 88.83 87.83 87.99 929,952 -0.26(-0.29%)
Jul 02, 2024 88.25 88.54 88.01 88.24 1,137,491 +0.16(+0.18%)
Jul 01, 2024 89.03 89.34 87.84 88.08 1,154,511 -0.60(-0.68%)
Jun 28, 2024 89.23 89.24 88.04 88.69 2,669,154 -0.26(-0.29%)
Jun 27, 2024 88.92 89.17 88.53 88.95 1,268,503 +0.01(+0.01%)
Jun 26, 2024 88.19 89.10 87.80 88.94 1,853,873 +0.28(+0.31%)
Jun 25, 2024 90.32 90.39 88.55 88.66 1,543,898 -1.86(-2.06%)
Jun 24, 2024 89.73 91.07 89.68 90.52 1,453,062 +0.92(+1.03%)
Jun 21, 2024 89.91 90.70 89.57 89.60 3,237,011 -0.19(-0.21%)
Jun 20, 2024 89.81 90.47 89.52 89.79 1,395,181 +0.14(+0.15%)
Jun 18, 2024 89.71 90.20 89.02 89.65 1,347,412 -0.26(-0.29%)
Jun 17, 2024 89.65 90.27 89.36 89.91 1,412,763 -0.22(-0.24%)
Jun 14, 2024 89.53 90.55 89.31 90.13 1,268,844 +0.26(+0.29%)
Jun 13, 2024 90.51 90.74 89.43 89.87 1,611,177 -0.53(-0.58%)
Jun 12, 2024 91.79 91.94 89.94 90.40 1,344,402 -0.61(-0.66%)
Jun 11, 2024 90.93 91.42 90.37 91.00 1,326,518 -0.57(-0.62%)
Jun 10, 2024 90.62 91.61 90.34 91.57 1,818,495 +0.70(+0.78%)
Jun 07, 2024 90.29 91.33 90.25 90.86 1,323,106 -0.28(-0.30%)
Jun 06, 2024 91.63 92.15 90.97 91.14 1,428,554 -0.70(-0.77%)
Jun 05, 2024 92.80 92.88 91.49 91.84 2,147,230 -1.11(-1.20%)
Jun 04, 2024 92.65 93.39 92.04 92.95 3,474,331 +0.04(+0.04%)
Jun 03, 2024 93.78 94.43 92.68 92.91 2,230,051 -0.86(-0.92%)
May 31, 2024 92.07 94.10 92.01 93.78 7,972,759 +2.08(+2.27%)
May 30, 2024 91.61 92.02 91.42 91.69 1,945,507 +0.54(+0.59%)
May 29, 2024 91.95 92.16 91.12 91.16 2,030,073 -1.29(-1.39%)
May 28, 2024 93.46 94.54 92.37 92.45 2,186,723 -1.21(-1.29%)
May 24, 2024 93.33 93.83 92.95 93.66 1,652,607 +0.56(+0.60%)
May 23, 2024 94.58 94.98 92.97 93.10 2,073,661 -2.24(-2.35%)
May 22, 2024 95.35 97.31 95.01 95.34 3,687,639 -0.21(-0.22%)
May 21, 2024 95.84 96.41 95.09 95.55 1,528,437 -0.17(-0.18%)
May 20, 2024 96.43 96.45 95.65 95.72 1,234,541 -0.59(-0.61%)
May 17, 2024 96.25 96.38 95.60 96.31 1,583,588 +0.19(+0.20%)
May 16, 2024 96.17 96.52 95.76 96.12 2,407,840 +0.00(+0.00%)
May 15, 2024 96.69 96.88 95.88 96.12 1,763,477 +0.27(+0.28%)
May 14, 2024 96.51 96.63 95.24 95.85 1,737,631 -0.17(-0.18%)
May 13, 2024 96.08 96.84 95.93 96.02 1,584,239 -0.06(-0.06%)
May 10, 2024 96.81 96.91 95.98 96.08 1,717,136 -0.41(-0.43%)
May 09, 2024 95.93 96.62 95.35 96.49 1,640,385 +0.54(+0.56%)
May 08, 2024 95.72 96.49 95.04 95.95 2,216,457 +0.07(+0.07%)
May 07, 2024 95.13 95.94 94.32 95.88 2,064,055 +1.35(+1.43%)
May 06, 2024 94.05 94.66 93.49 94.53 2,106,430 +0.56(+0.60%)
May 03, 2024 94.41 95.15 93.39 93.97 2,506,810 +0.30(+0.33%)
May 02, 2024 93.52 94.03 92.89 93.67 2,025,267 +0.44(+0.47%)
May 01, 2024 92.49 93.86 92.23 93.23 2,412,966 +0.39(+0.42%)
Apr 30, 2024 91.76 93.29 91.24 92.83 3,794,976 +0.42(+0.46%)
Apr 29, 2024 91.76 92.62 91.76 92.41 1,165,705 +1.02(+1.12%)
Apr 26, 2024 92.55 92.81 91.39 91.39 1,442,515 -1.16(-1.25%)
Apr 25, 2024 91.88 92.79 91.15 92.55 2,228,480 +0.67(+0.73%)
Apr 24, 2024 90.52 92.19 89.80 91.88 2,035,442 +0.58(+0.64%)
Apr 23, 2024 90.84 91.83 90.72 91.30 1,874,972 +0.11(+0.12%)
Apr 22, 2024 89.94 91.31 89.74 91.19 1,849,000 +0.94(+1.05%)
Apr 19, 2024 89.89 90.99 89.62 90.25 7,523,241 +0.86(+0.96%)
Apr 18, 2024 89.16 89.67 88.18 89.39 2,571,456 +0.56(+0.63%)
Apr 17, 2024 86.56 89.03 86.39 88.83 2,972,503 +2.86(+3.33%)
Apr 16, 2024 87.56 87.78 85.95 85.97 2,133,572 -1.87(-2.13%)
Apr 15, 2024 88.29 88.73 87.34 87.84 3,577,382 +0.68(+0.78%)
Apr 12, 2024 87.27 87.85 86.56 87.16 1,419,569 +0.08(+0.09%)
Apr 11, 2024 87.91 87.91 86.68 87.08 1,348,230 -0.33(-0.38%)
Apr 10, 2024 88.02 88.26 86.83 87.41 1,650,868 -2.20(-2.46%)
Apr 09, 2024 89.27 89.65 88.85 89.62 1,204,136 +0.52(+0.58%)
Apr 08, 2024 88.20 89.26 88.00 89.10 1,462,134 +0.93(+1.06%)
Apr 05, 2024 88.18 88.51 87.41 88.16 1,767,259 -0.53(-0.60%)
Apr 04, 2024 88.99 89.22 87.88 88.69 1,695,136 +0.30(+0.33%)
Apr 03, 2024 89.04 89.35 88.29 88.40 1,428,347 -0.70(-0.78%)
Apr 02, 2024 88.91 90.21 88.91 89.10 1,860,318 +0.27(+0.30%)
Apr 01, 2024 89.28 89.41 88.19 88.83 1,128,327 -0.47(-0.53%)
Mar 28, 2024 88.71 89.39 88.30 89.30 1,815,982 +0.75(+0.84%)
Mar 27, 2024 86.46 88.59 86.46 88.56 1,968,065 +2.56(+2.97%)
Mar 26, 2024 86.97 87.06 85.71 86.00 1,435,795 -1.03(-1.19%)
Mar 25, 2024 87.28 87.56 86.54 87.03 1,183,349 -0.10(-0.11%)
Mar 22, 2024 87.67 87.87 86.91 87.13 1,532,907 -0.05(-0.06%)
Mar 21, 2024 87.76 88.24 87.14 87.18 2,199,425 -0.38(-0.44%)
Mar 20, 2024 87.96 88.71 87.14 87.56 1,571,835 -0.66(-0.75%)
Mar 19, 2024 87.91 88.31 87.31 88.22 1,533,202 +0.71(+0.81%)
Mar 18, 2024 87.33 87.88 86.97 87.51 1,377,836 +0.05(+0.06%)
Mar 15, 2024 86.59 87.74 86.59 87.46 3,520,961 +0.27(+0.30%)
Mar 14, 2024 87.72 88.05 86.57 87.20 1,474,734 -0.89(-1.00%)
Mar 13, 2024 88.90 89.59 87.96 88.08 1,701,815 -0.35(-0.40%)
Mar 12, 2024 88.87 89.55 88.42 88.44 1,339,055 -0.86(-0.96%)
Mar 11, 2024 88.67 89.49 88.26 89.29 1,217,446 +0.67(+0.75%)
Mar 08, 2024 88.67 88.84 87.69 88.62 1,090,967 +0.18(+0.20%)
Mar 07, 2024 89.25 89.41 88.24 88.45 1,024,920 +0.09(+0.10%)
Mar 06, 2024 88.07 88.78 87.96 88.36 1,460,587 +0.85(+0.97%)
Mar 05, 2024 88.06 89.28 87.19 87.51 2,071,591 -0.14(-0.16%)
Mar 04, 2024 85.12 87.92 85.12 87.65 1,993,947 +2.08(+2.44%)
Mar 01, 2024 85.55 85.66 84.42 85.57 1,598,511 -0.20(-0.23%)
Feb 29, 2024 85.59 86.28 85.21 85.76 2,850,678 +0.55(+0.65%)
Feb 28, 2024 85.41 85.83 85.01 85.21 1,205,466 -0.23(-0.26%)
Feb 27, 2024 85.09 85.73 84.73 85.44 1,178,607 +0.66(+0.78%)
Feb 26, 2024 86.25 86.30 84.66 84.78 1,589,251 -1.69(-1.96%)
Feb 23, 2024 86.63 87.38 86.24 86.47 1,210,835 +0.02(+0.02%)
Feb 22, 2024 86.45 86.75 85.29 86.45 1,656,329 -0.69(-0.79%)
Feb 21, 2024 86.65 87.32 86.26 87.14 1,776,380 +1.01(+1.18%)
Feb 20, 2024 85.98 87.19 85.59 86.13 2,007,857 +0.26(+0.30%)
Feb 16, 2024 86.10 86.91 85.29 85.87 2,999,130 -0.89(-1.02%)
Feb 15, 2024 85.58 86.89 85.44 86.76 2,205,113 +1.36(+1.59%)
Feb 14, 2024 85.60 85.96 85.01 85.40 2,453,686 +0.17(+0.20%)
Feb 13, 2024 86.99 87.38 84.50 85.23 3,572,913 -1.92(-2.20%)
Feb 12, 2024 86.79 87.26 86.16 87.15 1,670,263 +0.38(+0.44%)
Feb 09, 2024 86.09 86.85 86.02 86.77 1,496,106 +0.38(+0.44%)
Feb 08, 2024 86.78 87.18 85.84 86.39 1,669,419 -0.78(-0.89%)
Feb 07, 2024 87.82 87.87 86.86 87.17 1,450,735 -0.29(-0.33%)
Feb 06, 2024 87.04 88.05 86.92 87.46 1,664,315 +0.10(+0.11%)
Feb 05, 2024 88.00 88.57 87.31 87.36 1,900,913 -1.39(-1.57%)
Feb 02, 2024 89.66 89.94 87.86 88.76 2,030,611 -1.64(-1.81%)
Feb 01, 2024 88.06 90.43 87.68 90.39 1,667,961 +1.83(+2.07%)
Jan 31, 2024 89.13 89.41 88.02 88.56 3,221,024 +0.21(+0.24%)
Jan 30, 2024 88.09 88.87 87.72 88.35 1,591,287 +0.09(+0.10%)
Jan 29, 2024 87.68 88.77 87.28 88.26 2,230,718 +0.56(+0.63%)
Jan 26, 2024 87.68 87.92 87.13 87.70 2,277,460 +0.34(+0.39%)
Jan 25, 2024 86.85 87.41 86.11 87.36 1,589,310 +1.32(+1.53%)
Jan 24, 2024 87.52 87.55 85.81 86.05 1,983,392 -0.78(-0.90%)
Jan 23, 2024 86.77 87.23 86.25 86.83 1,630,142 -0.08(-0.09%)
Jan 22, 2024 87.55 88.06 86.41 86.91 1,722,821 -0.64(-0.73%)
Jan 19, 2024 87.07 87.80 86.54 87.55 1,734,549 +0.45(+0.51%)
Jan 18, 2024 87.77 87.94 86.63 87.10 1,726,722 -1.12(-1.27%)
Jan 17, 2024 88.72 90.00 87.62 88.22 1,935,125 -0.98(-1.10%)
Jan 16, 2024 89.06 90.13 88.70 89.20 2,092,020 -0.06(-0.07%)
Jan 12, 2024 89.42 89.65 88.92 89.26 2,260,655 +0.36(+0.41%)
Jan 11, 2024 91.44 91.44 88.73 88.90 2,098,689 -2.99(-3.25%)
Jan 10, 2024 91.12 92.34 90.98 91.89 1,613,893 +0.60(+0.66%)
Jan 09, 2024 91.22 91.51 90.75 91.29 1,325,874 -0.11(-0.12%)
Jan 08, 2024 91.01 91.46 90.68 91.40 1,235,308 +0.28(+0.31%)
Jan 05, 2024 90.66 91.59 90.53 91.11 2,024,060 +0.26(+0.29%)
Jan 04, 2024 91.08 91.58 90.51 90.85 1,772,703 +0.24(+0.27%)
Jan 03, 2024 90.23 90.69 89.75 90.61 2,067,472 +0.57(+0.64%)
Jan 02, 2024 88.37 90.17 88.23 90.03 1,854,590 +1.40(+1.58%)
Dec 29, 2023 88.02 88.66 87.72 88.63 1,339,972 +0.31(+0.35%)
Dec 28, 2023 87.34 88.43 87.33 88.32 1,439,560 +0.83(+0.95%)
Dec 27, 2023 87.82 87.95 87.25 87.49 1,368,199 -0.46(-0.52%)
Dec 26, 2023 87.11 88.18 87.03 87.95 956,932 +0.57(+0.66%)
Dec 22, 2023 87.47 88.22 87.24 87.37 888,455 +0.46(+0.53%)
Dec 21, 2023 87.15 87.88 86.32 86.92 1,992,106 -0.14(-0.16%)
Dec 20, 2023 87.92 88.17 87.03 87.05 2,564,248 -0.94(-1.06%)
Dec 19, 2023 87.80 88.22 87.43 87.99 1,771,550 +0.30(+0.34%)
Dec 18, 2023 87.79 88.44 87.40 87.68 2,241,406 +0.15(+0.17%)
Dec 15, 2023 89.15 89.15 86.92 87.54 4,669,631 -2.01(-2.24%)
Dec 14, 2023 91.96 92.17 89.41 89.55 3,314,370 -2.05(-2.23%)
Dec 13, 2023 89.56 91.90 89.04 91.59 1,931,178 +2.22(+2.49%)
Dec 12, 2023 89.72 89.72 88.89 89.37 1,386,844 -0.14(-0.15%)
Dec 11, 2023 88.90 89.54 88.44 89.51 1,704,691 +0.31(+0.35%)
Dec 08, 2023 90.01 90.14 88.52 89.19 1,961,201 -0.87(-0.96%)
Dec 07, 2023 89.66 90.76 88.96 90.06 3,112,930 +0.77(+0.86%)
Dec 06, 2023 89.24 89.62 88.41 89.29 1,293,408 +0.45(+0.50%)
Dec 05, 2023 89.65 89.89 88.57 88.84 1,335,406 -0.78(-0.87%)
Dec 04, 2023 88.72 90.38 88.37 89.62 1,921,670 +0.30(+0.34%)
Dec 01, 2023 88.00 89.32 87.47 89.32 1,559,248 +1.53(+1.74%)
Nov 30, 2023 87.78 88.10 87.05 87.79 3,944,868 +0.17(+0.19%)
Nov 29, 2023 88.49 89.00 87.32 87.63 2,231,925 -0.84(-0.95%)
Nov 28, 2023 88.34 89.20 87.98 88.46 1,438,139 +0.13(+0.14%)
Nov 27, 2023 88.67 88.84 87.87 88.34 1,748,319 -0.28(-0.32%)
Nov 24, 2023 88.34 88.66 87.74 88.62 518,136 +0.43(+0.49%)
Nov 22, 2023 88.46 88.55 87.67 88.19 1,726,522 +0.03(+0.03%)
Nov 21, 2023 88.69 88.81 87.84 88.16 1,079,991 -0.44(-0.49%)
Nov 20, 2023 88.66 88.91 87.60 88.60 1,600,837 -0.41(-0.46%)
Nov 17, 2023 89.26 89.46 88.48 89.01 1,738,715 +0.22(+0.25%)
Nov 16, 2023 89.04 89.69 88.51 88.79 2,065,578 +0.56(+0.64%)
Nov 15, 2023 87.81 89.15 87.81 88.22 2,978,974 +0.05(+0.06%)
Nov 14, 2023 86.97 88.21 86.43 88.17 1,933,591 +2.86(+3.36%)
Nov 13, 2023 86.16 86.43 84.94 85.31 2,410,069 -0.95(-1.10%)
Nov 10, 2023 86.60 86.77 85.82 86.25 2,586,920 +0.10(+0.11%)
Nov 09, 2023 85.86 86.77 85.62 86.16 3,896,633 +0.55(+0.64%)
Nov 08, 2023 85.99 86.20 84.91 85.61 2,921,341 -0.77(-0.89%)
Nov 07, 2023 87.42 87.45 86.28 86.38 2,300,221 -1.02(-1.17%)
Nov 06, 2023 87.69 87.89 86.76 87.40 3,012,054 +0.45(+0.52%)
Nov 03, 2023 88.62 90.04 86.87 86.95 2,634,400 -0.09(-0.10%)
Nov 02, 2023 85.93 87.56 85.75 87.04 1,919,532 +0.97(+1.12%)
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.