NasdaqGS - Delayed Quote • USD
American Electric Power Company, Inc. (AEP)
At close: 4:00 PM EDT
After hours: 4:23 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 86.38 | 87.20 | 85.15 | 86.86 | 86.86 | 3,189,136 |
Apr 24, 2024 | 84.57 | 86.59 | 84.31 | 86.37 | 86.37 | 3,865,000 |
Apr 23, 2024 | 84.40 | 85.69 | 84.28 | 85.56 | 85.56 | 3,562,300 |
Apr 22, 2024 | 83.99 | 85.12 | 83.68 | 84.90 | 84.90 | 2,400,800 |
Apr 19, 2024 | 82.84 | 84.74 | 82.75 | 84.20 | 84.20 | 5,406,100 |
Apr 18, 2024 | 81.47 | 82.80 | 80.77 | 82.56 | 82.56 | 3,544,700 |
Apr 17, 2024 | 80.04 | 81.44 | 79.85 | 81.24 | 81.24 | 2,290,800 |
Apr 16, 2024 | 80.91 | 81.04 | 79.16 | 79.51 | 79.51 | 3,218,900 |
Apr 15, 2024 | 82.39 | 82.53 | 80.54 | 80.91 | 80.91 | 3,137,100 |
Apr 12, 2024 | 82.86 | 83.27 | 81.52 | 82.10 | 82.10 | 2,409,400 |
Apr 11, 2024 | 83.50 | 83.58 | 82.55 | 82.91 | 82.91 | 1,828,800 |
Apr 10, 2024 | 83.56 | 83.97 | 82.41 | 83.29 | 83.29 | 2,872,300 |
Apr 9, 2024 | 84.52 | 85.18 | 84.25 | 85.08 | 85.08 | 2,812,900 |
Apr 8, 2024 | 83.92 | 84.41 | 83.58 | 84.27 | 84.27 | 1,710,600 |
Apr 5, 2024 | 83.45 | 84.23 | 82.40 | 83.95 | 83.95 | 2,432,000 |
Apr 4, 2024 | 85.10 | 85.19 | 83.24 | 83.96 | 83.96 | 1,990,600 |
Apr 3, 2024 | 85.30 | 85.30 | 84.17 | 84.33 | 84.33 | 1,816,500 |
Apr 2, 2024 | 84.20 | 85.66 | 84.02 | 85.21 | 85.21 | 2,065,500 |
Apr 1, 2024 | 86.11 | 86.17 | 84.42 | 84.56 | 84.56 | 2,532,600 |
Mar 28, 2024 | 84.90 | 86.24 | 84.75 | 86.10 | 86.10 | 3,077,300 |
Mar 27, 2024 | 83.00 | 84.83 | 82.79 | 84.80 | 84.80 | 2,908,500 |
Mar 26, 2024 | 82.79 | 83.25 | 82.21 | 82.48 | 82.48 | 2,225,100 |
Mar 25, 2024 | 82.95 | 83.47 | 82.57 | 82.87 | 82.87 | 1,887,400 |
Mar 22, 2024 | 83.35 | 83.42 | 82.46 | 82.95 | 82.95 | 2,374,200 |
Mar 21, 2024 | 82.95 | 83.69 | 82.85 | 83.10 | 83.10 | 3,108,800 |
Mar 20, 2024 | 83.00 | 84.03 | 82.59 | 82.85 | 82.85 | 5,122,600 |
Mar 19, 2024 | 82.12 | 83.52 | 81.92 | 83.32 | 83.32 | 4,138,100 |
Mar 18, 2024 | 82.00 | 83.15 | 81.82 | 82.16 | 82.16 | 4,885,700 |
Mar 15, 2024 | 81.96 | 82.72 | 81.74 | 82.11 | 82.11 | 6,055,700 |
Mar 14, 2024 | 82.62 | 82.90 | 81.12 | 81.86 | 81.86 | 3,828,700 |
Mar 13, 2024 | 83.58 | 84.31 | 82.76 | 83.00 | 83.00 | 2,997,600 |
Mar 12, 2024 | 83.21 | 83.89 | 82.53 | 83.39 | 83.39 | 2,893,600 |
Mar 11, 2024 | 83.26 | 84.43 | 82.93 | 83.73 | 83.73 | 5,094,100 |
Mar 8, 2024 | 83.60 | 84.57 | 83.20 | 83.84 | 83.84 | 4,567,800 |
Mar 7, 2024 | 84.76 | 85.10 | 84.06 | 84.10 | 84.10 | 3,554,400 |
Mar 6, 2024 | 84.75 | 85.03 | 83.86 | 83.92 | 83.92 | 4,095,800 |
Mar 5, 2024 | 85.50 | 86.15 | 83.97 | 84.05 | 84.05 | 4,356,500 |
Mar 4, 2024 | 84.62 | 85.44 | 84.38 | 84.95 | 84.95 | 4,358,300 |
Mar 1, 2024 | 85.20 | 85.20 | 83.03 | 84.99 | 84.99 | 9,446,200 |
Feb 29, 2024 | 84.00 | 85.22 | 83.58 | 85.19 | 85.19 | 10,228,500 |
Feb 28, 2024 | 83.09 | 83.75 | 82.57 | 83.32 | 83.32 | 6,342,100 |
Feb 27, 2024 | 83.59 | 84.16 | 81.51 | 84.07 | 84.07 | 7,562,500 |
Feb 26, 2024 | 82.18 | 82.31 | 80.75 | 80.77 | 80.77 | 4,705,300 |
Feb 23, 2024 | 82.00 | 82.91 | 81.72 | 82.45 | 82.45 | 2,765,900 |
Feb 22, 2024 | 82.05 | 82.51 | 81.44 | 82.00 | 82.00 | 4,129,900 |
Feb 21, 2024 | 81.59 | 82.62 | 81.23 | 82.56 | 82.56 | 4,163,400 |
Feb 20, 2024 | 81.59 | 82.27 | 80.74 | 80.88 | 80.88 | 4,043,200 |
Feb 16, 2024 | 81.27 | 81.99 | 80.68 | 81.35 | 81.35 | 6,292,700 |
Feb 15, 2024 | 79.06 | 81.67 | 79.02 | 81.36 | 81.36 | 6,648,500 |
Feb 14, 2024 | 78.85 | 79.13 | 78.07 | 78.80 | 78.80 | 3,365,100 |
Feb 13, 2024 | 79.34 | 79.54 | 77.51 | 78.78 | 78.78 | 7,370,200 |
Feb 12, 2024 | 76.57 | 77.72 | 76.31 | 77.59 | 77.59 | 2,507,000 |
Feb 9, 2024 | 75.73 | 76.73 | 75.56 | 76.66 | 76.66 | 2,710,300 |
Feb 8, 2024 | 0.88 Dividend | |||||
Feb 8, 2024 | 76.12 | 76.30 | 75.22 | 75.94 | 75.94 | 3,293,500 |
Feb 7, 2024 | 77.54 | 77.70 | 76.77 | 77.33 | 76.45 | 3,087,100 |
Feb 6, 2024 | 76.76 | 77.47 | 76.41 | 77.23 | 76.35 | 3,208,300 |
Feb 5, 2024 | 77.90 | 77.94 | 76.74 | 76.80 | 75.93 | 2,819,400 |
Feb 2, 2024 | 78.94 | 79.32 | 77.78 | 78.63 | 77.74 | 2,947,000 |
Feb 1, 2024 | 78.01 | 79.74 | 77.58 | 79.69 | 78.78 | 2,762,500 |
Jan 31, 2024 | 79.09 | 79.92 | 77.55 | 78.14 | 77.25 | 3,642,000 |
Jan 30, 2024 | 78.01 | 78.93 | 77.52 | 78.44 | 77.55 | 2,514,100 |
Jan 29, 2024 | 77.85 | 78.60 | 77.16 | 78.38 | 77.49 | 2,307,200 |
Jan 26, 2024 | 78.09 | 78.70 | 77.61 | 77.84 | 76.95 | 2,446,800 |
Jan 25, 2024 | 78.04 | 78.28 | 77.04 | 78.09 | 77.20 | 3,183,600 |
Jan 24, 2024 | 78.70 | 78.94 | 76.82 | 76.99 | 76.11 | 5,085,800 |
Jan 23, 2024 | 77.38 | 78.25 | 77.01 | 78.11 | 77.22 | 3,808,500 |
Jan 22, 2024 | 77.53 | 78.24 | 76.70 | 77.26 | 76.38 | 2,971,000 |
Jan 19, 2024 | 78.24 | 78.49 | 77.04 | 77.70 | 76.82 | 4,301,200 |
Jan 18, 2024 | 79.25 | 79.50 | 77.96 | 78.20 | 77.31 | 6,144,800 |
Jan 17, 2024 | 80.64 | 81.09 | 79.09 | 79.73 | 78.82 | 4,394,900 |
Jan 16, 2024 | 81.00 | 81.53 | 80.67 | 80.98 | 80.06 | 6,900,500 |
Jan 12, 2024 | 80.86 | 81.75 | 80.58 | 81.49 | 80.56 | 4,672,800 |
Jan 11, 2024 | 81.39 | 81.72 | 79.92 | 80.40 | 79.49 | 3,574,600 |
Jan 10, 2024 | 83.87 | 83.96 | 82.49 | 82.54 | 81.60 | 3,053,400 |
Jan 9, 2024 | 84.02 | 84.49 | 83.67 | 84.13 | 83.17 | 2,922,800 |
Jan 8, 2024 | 83.77 | 84.56 | 83.62 | 84.51 | 83.55 | 2,471,800 |
Jan 5, 2024 | 83.13 | 84.54 | 82.98 | 84.07 | 83.11 | 2,463,900 |
Jan 4, 2024 | 83.33 | 83.98 | 83.06 | 83.39 | 82.44 | 3,155,500 |
Jan 3, 2024 | 83.63 | 83.72 | 82.86 | 83.38 | 82.43 | 2,915,600 |
Jan 2, 2024 | 81.00 | 83.34 | 80.81 | 83.18 | 82.23 | 3,429,100 |
Dec 29, 2023 | 81.05 | 81.31 | 80.46 | 81.22 | 80.30 | 2,476,500 |
Dec 28, 2023 | 80.46 | 81.41 | 80.35 | 81.33 | 80.40 | 2,164,900 |
Dec 27, 2023 | 80.71 | 80.87 | 80.23 | 80.81 | 79.89 | 2,608,500 |
Dec 26, 2023 | 80.50 | 81.07 | 80.36 | 80.73 | 79.81 | 1,750,600 |
Dec 22, 2023 | 80.57 | 81.42 | 80.34 | 80.38 | 79.47 | 2,775,000 |
Dec 21, 2023 | 80.63 | 80.82 | 79.45 | 80.04 | 79.13 | 4,092,600 |
Dec 20, 2023 | 82.05 | 82.49 | 80.29 | 80.32 | 79.41 | 3,402,200 |
Dec 19, 2023 | 82.07 | 82.31 | 81.58 | 82.13 | 81.20 | 2,351,100 |
Dec 18, 2023 | 82.24 | 82.92 | 81.50 | 81.73 | 80.80 | 3,329,000 |
Dec 15, 2023 | 82.51 | 83.58 | 81.91 | 82.23 | 81.29 | 10,925,700 |
Dec 14, 2023 | 83.92 | 84.69 | 83.17 | 83.33 | 82.38 | 6,941,500 |
Dec 13, 2023 | 80.20 | 83.69 | 79.85 | 83.57 | 82.62 | 4,082,200 |
Dec 12, 2023 | 80.60 | 80.66 | 79.60 | 80.00 | 79.09 | 3,096,800 |
Dec 11, 2023 | 79.82 | 80.76 | 79.51 | 80.49 | 79.57 | 3,711,600 |
Dec 8, 2023 | 80.12 | 80.44 | 79.23 | 79.64 | 78.73 | 2,708,000 |
Dec 7, 2023 | 80.50 | 81.00 | 79.83 | 80.20 | 79.29 | 2,820,000 |
Dec 6, 2023 | 79.96 | 80.48 | 79.57 | 80.36 | 79.45 | 2,927,900 |
Dec 5, 2023 | 80.21 | 80.35 | 79.01 | 79.31 | 78.41 | 2,914,600 |
Dec 4, 2023 | 79.96 | 80.97 | 79.67 | 80.13 | 79.22 | 3,448,900 |
Dec 1, 2023 | 79.83 | 80.77 | 79.33 | 80.51 | 79.59 | 2,784,600 |
Nov 30, 2023 | 79.27 | 79.64 | 78.77 | 79.55 | 78.64 | 3,756,500 |
Nov 29, 2023 | 80.06 | 80.28 | 79.02 | 79.22 | 78.32 | 2,992,600 |
Nov 28, 2023 | 78.50 | 80.21 | 78.18 | 79.73 | 78.82 | 3,412,100 |
Nov 27, 2023 | 78.61 | 78.84 | 77.74 | 78.54 | 77.65 | 2,677,800 |
Nov 24, 2023 | 78.45 | 78.50 | 77.83 | 78.50 | 77.61 | 1,140,200 |
Nov 22, 2023 | 78.00 | 78.28 | 77.47 | 78.25 | 77.36 | 2,499,700 |
Nov 21, 2023 | 77.48 | 78.17 | 76.76 | 78.04 | 77.15 | 3,613,200 |
Nov 20, 2023 | 77.00 | 77.46 | 75.93 | 77.19 | 76.31 | 3,499,800 |
Nov 17, 2023 | 77.72 | 77.91 | 76.87 | 77.39 | 76.51 | 3,507,100 |
Nov 16, 2023 | 77.48 | 78.08 | 76.90 | 77.38 | 76.50 | 4,380,100 |
Nov 15, 2023 | 77.28 | 78.44 | 76.44 | 76.53 | 75.66 | 3,404,700 |
Nov 14, 2023 | 76.75 | 77.99 | 76.62 | 77.41 | 76.53 | 3,836,900 |
Nov 13, 2023 | 77.29 | 77.59 | 74.97 | 75.02 | 74.17 | 4,549,900 |
Nov 10, 2023 | 77.78 | 78.12 | 77.13 | 77.70 | 76.82 | 3,478,900 |
Nov 9, 2023 | 0.88 Dividend | |||||
Nov 9, 2023 | 77.63 | 78.37 | 77.04 | 77.26 | 76.38 | 2,985,500 |
Nov 8, 2023 | 78.46 | 78.62 | 77.22 | 78.15 | 76.39 | 3,013,600 |
Nov 7, 2023 | 79.19 | 79.72 | 78.68 | 78.85 | 77.07 | 3,786,900 |
Nov 6, 2023 | 79.77 | 80.13 | 78.83 | 79.25 | 77.47 | 3,372,400 |
Nov 3, 2023 | 80.19 | 81.08 | 79.60 | 79.72 | 77.93 | 4,147,800 |
Nov 2, 2023 | 76.20 | 80.20 | 76.20 | 79.24 | 77.46 | 5,569,300 |
Nov 1, 2023 | 75.69 | 76.96 | 74.73 | 76.48 | 74.76 | 4,065,600 |
Oct 31, 2023 | 75.71 | 75.85 | 74.93 | 75.54 | 73.84 | 4,095,900 |
Oct 30, 2023 | 75.13 | 75.97 | 74.37 | 75.41 | 73.71 | 3,668,400 |
Oct 27, 2023 | 75.50 | 76.00 | 74.67 | 74.93 | 73.24 | 2,876,300 |
Oct 26, 2023 | 75.53 | 76.62 | 75.38 | 75.77 | 74.06 | 3,264,200 |
Oct 25, 2023 | 74.62 | 75.62 | 74.38 | 75.36 | 73.66 | 4,912,700 |
Oct 24, 2023 | 73.84 | 74.95 | 73.75 | 74.74 | 73.06 | 3,068,900 |
Oct 23, 2023 | 72.64 | 74.30 | 72.01 | 73.35 | 71.70 | 3,844,700 |
Oct 20, 2023 | 74.37 | 75.16 | 73.28 | 73.35 | 71.70 | 3,270,200 |
Oct 19, 2023 | 74.99 | 75.59 | 74.29 | 74.42 | 72.74 | 2,770,600 |
Oct 18, 2023 | 75.60 | 76.17 | 74.60 | 75.17 | 73.48 | 2,850,500 |
Oct 17, 2023 | 75.60 | 76.41 | 75.16 | 75.67 | 73.97 | 2,236,700 |
Oct 16, 2023 | 74.83 | 76.76 | 74.37 | 76.06 | 74.35 | 4,907,800 |
Oct 13, 2023 | 73.95 | 74.79 | 73.57 | 74.47 | 72.79 | 2,809,400 |
Oct 12, 2023 | 74.77 | 74.85 | 72.70 | 73.48 | 71.83 | 3,803,200 |
Oct 11, 2023 | 74.87 | 75.43 | 74.14 | 75.28 | 73.59 | 2,388,500 |
Oct 10, 2023 | 73.66 | 74.30 | 73.44 | 74.23 | 72.56 | 5,050,400 |
Oct 9, 2023 | 72.50 | 73.69 | 72.14 | 73.66 | 72.00 | 3,391,900 |
Oct 6, 2023 | 70.51 | 72.29 | 69.38 | 72.19 | 70.56 | 4,584,200 |
Oct 5, 2023 | 73.08 | 73.16 | 70.23 | 71.33 | 69.72 | 8,103,100 |
Oct 4, 2023 | 72.88 | 73.54 | 71.95 | 73.29 | 71.64 | 4,031,700 |
Oct 3, 2023 | 71.03 | 73.09 | 69.88 | 72.81 | 71.17 | 5,808,600 |
Oct 2, 2023 | 74.64 | 74.96 | 71.04 | 71.84 | 70.22 | 6,352,000 |
Sep 29, 2023 | 75.24 | 75.89 | 74.43 | 75.22 | 73.53 | 3,418,800 |
Sep 28, 2023 | 76.20 | 76.37 | 74.23 | 74.67 | 72.99 | 3,162,400 |
Sep 27, 2023 | 76.34 | 76.52 | 74.88 | 75.86 | 74.15 | 3,455,500 |
Sep 26, 2023 | 78.54 | 78.54 | 76.21 | 76.34 | 74.62 | 2,910,000 |
Sep 25, 2023 | 78.84 | 79.08 | 77.88 | 78.68 | 76.91 | 2,229,000 |
Sep 22, 2023 | 79.46 | 79.80 | 79.04 | 79.17 | 77.39 | 2,515,600 |
Sep 21, 2023 | 80.39 | 80.92 | 79.61 | 79.88 | 78.08 | 3,163,300 |
Sep 20, 2023 | 80.54 | 81.37 | 79.92 | 80.45 | 78.64 | 2,073,800 |
Sep 19, 2023 | 80.27 | 80.63 | 79.86 | 80.06 | 78.26 | 2,238,500 |
Sep 18, 2023 | 80.28 | 80.56 | 79.48 | 80.23 | 78.42 | 1,650,900 |
Sep 15, 2023 | 80.68 | 81.01 | 79.98 | 80.04 | 78.24 | 4,598,000 |
Sep 14, 2023 | 79.78 | 80.69 | 79.73 | 80.60 | 78.79 | 2,779,600 |
Sep 13, 2023 | 78.01 | 79.65 | 77.99 | 79.33 | 77.54 | 2,936,800 |
Sep 12, 2023 | 77.73 | 78.00 | 77.24 | 77.82 | 76.07 | 2,681,800 |
Sep 11, 2023 | 77.79 | 78.54 | 77.72 | 77.80 | 76.05 | 2,540,400 |
Sep 8, 2023 | 77.40 | 77.86 | 77.17 | 77.74 | 75.99 | 2,164,200 |
Sep 7, 2023 | 77.03 | 77.93 | 76.79 | 77.34 | 75.60 | 2,899,600 |
Sep 6, 2023 | 75.87 | 76.58 | 75.76 | 76.38 | 74.66 | 2,752,300 |
Sep 5, 2023 | 77.35 | 77.41 | 75.47 | 76.00 | 74.29 | 2,972,500 |
Sep 1, 2023 | 78.86 | 79.04 | 77.01 | 77.52 | 75.77 | 2,548,200 |
Aug 31, 2023 | 79.68 | 79.83 | 78.30 | 78.40 | 76.64 | 3,095,900 |
Aug 30, 2023 | 79.51 | 79.84 | 79.05 | 79.44 | 77.65 | 1,854,800 |
Aug 29, 2023 | 79.35 | 80.03 | 79.10 | 79.63 | 77.84 | 1,967,700 |
Aug 28, 2023 | 79.69 | 79.96 | 78.94 | 79.20 | 77.42 | 1,608,300 |
Aug 25, 2023 | 79.00 | 79.81 | 78.85 | 79.33 | 77.54 | 1,875,700 |
Aug 24, 2023 | 79.36 | 80.47 | 78.79 | 78.83 | 77.06 | 2,787,100 |
Aug 23, 2023 | 79.01 | 79.47 | 78.71 | 79.43 | 77.64 | 3,045,300 |
Aug 22, 2023 | 78.43 | 78.92 | 78.20 | 78.62 | 76.85 | 2,558,200 |
Aug 21, 2023 | 79.00 | 79.17 | 77.80 | 78.56 | 76.79 | 2,571,300 |
Aug 18, 2023 | 78.70 | 79.26 | 78.44 | 79.02 | 77.24 | 3,140,900 |
Aug 17, 2023 | 79.37 | 80.01 | 78.76 | 78.78 | 77.01 | 2,790,500 |
Aug 16, 2023 | 79.31 | 79.90 | 78.93 | 79.19 | 77.41 | 3,285,900 |
Aug 15, 2023 | 79.50 | 79.64 | 78.87 | 79.10 | 77.32 | 3,405,700 |
Aug 14, 2023 | 81.17 | 81.17 | 79.78 | 80.00 | 78.20 | 2,733,100 |
Aug 11, 2023 | 81.14 | 81.58 | 80.77 | 81.11 | 79.28 | 2,067,300 |
Aug 10, 2023 | 81.44 | 81.99 | 80.68 | 81.08 | 79.25 | 4,083,600 |
Aug 9, 2023 | 0.83 Dividend | |||||
Aug 9, 2023 | 80.00 | 81.14 | 79.86 | 80.71 | 78.89 | 3,878,100 |
Aug 8, 2023 | 80.63 | 81.07 | 79.70 | 80.82 | 78.19 | 3,797,400 |
Aug 7, 2023 | 81.50 | 81.99 | 80.75 | 80.88 | 78.25 | 3,267,100 |
Aug 4, 2023 | 82.26 | 82.86 | 80.93 | 81.24 | 78.60 | 2,578,500 |
Aug 3, 2023 | 84.31 | 84.43 | 81.98 | 81.99 | 79.32 | 3,287,300 |
Aug 2, 2023 | 83.89 | 84.84 | 83.70 | 84.50 | 81.75 | 3,160,800 |
Aug 1, 2023 | 84.84 | 85.01 | 83.82 | 84.03 | 81.29 | 3,750,000 |
Jul 31, 2023 | 85.48 | 85.74 | 84.07 | 84.74 | 81.98 | 5,903,600 |
Jul 28, 2023 | 85.51 | 86.72 | 85.03 | 85.42 | 82.64 | 3,504,000 |
Jul 27, 2023 | 87.29 | 87.65 | 84.27 | 85.26 | 82.48 | 4,837,900 |
Jul 26, 2023 | 87.47 | 88.85 | 87.19 | 87.61 | 84.76 | 2,755,700 |
Jul 25, 2023 | 87.37 | 88.25 | 87.11 | 87.54 | 84.69 | 2,667,600 |
Jul 24, 2023 | 87.84 | 88.09 | 86.95 | 87.60 | 84.75 | 2,382,200 |
Jul 21, 2023 | 87.12 | 88.31 | 86.96 | 87.93 | 85.07 | 8,462,300 |
Jul 20, 2023 | 85.55 | 86.93 | 85.23 | 86.82 | 83.99 | 2,850,700 |
Jul 19, 2023 | 84.76 | 86.11 | 84.75 | 85.37 | 82.59 | 2,832,100 |
Jul 18, 2023 | 85.62 | 86.37 | 84.01 | 84.67 | 81.91 | 3,040,900 |
Jul 17, 2023 | 86.90 | 87.00 | 85.43 | 85.48 | 82.70 | 3,161,600 |
Jul 14, 2023 | 87.05 | 87.58 | 86.34 | 87.22 | 84.38 | 2,641,600 |
Jul 13, 2023 | 87.16 | 87.52 | 86.80 | 87.28 | 84.44 | 3,128,200 |
Jul 12, 2023 | 86.17 | 87.53 | 85.90 | 87.24 | 84.40 | 3,590,200 |
Jul 11, 2023 | 84.50 | 86.12 | 84.29 | 86.02 | 83.22 | 3,293,600 |
Jul 10, 2023 | 84.30 | 84.92 | 83.60 | 84.34 | 81.59 | 3,489,000 |
Jul 7, 2023 | 84.89 | 85.03 | 84.25 | 84.29 | 81.55 | 1,753,200 |
Jul 6, 2023 | 85.13 | 85.63 | 84.51 | 85.33 | 82.55 | 2,539,200 |
Jul 5, 2023 | 85.10 | 86.48 | 84.73 | 85.80 | 83.01 | 2,950,900 |
Jul 3, 2023 | 84.18 | 85.38 | 83.87 | 85.32 | 82.54 | 1,533,400 |
Jun 30, 2023 | 83.55 | 84.36 | 83.36 | 84.20 | 81.46 | 3,235,200 |
Jun 29, 2023 | 81.17 | 83.67 | 80.79 | 83.26 | 80.55 | 5,088,900 |
Jun 28, 2023 | 83.36 | 83.46 | 81.34 | 81.62 | 78.96 | 4,762,100 |
Jun 27, 2023 | 83.77 | 84.00 | 83.40 | 83.44 | 80.72 | 3,679,100 |
Jun 26, 2023 | 83.67 | 84.34 | 82.91 | 83.78 | 81.05 | 3,244,300 |
Jun 23, 2023 | 85.63 | 85.63 | 83.04 | 83.49 | 80.77 | 3,785,300 |
Jun 22, 2023 | 85.80 | 86.05 | 84.68 | 85.10 | 82.33 | 4,391,300 |
Jun 21, 2023 | 84.00 | 85.50 | 82.92 | 85.45 | 82.67 | 3,541,800 |
Jun 20, 2023 | 84.92 | 85.51 | 83.95 | 84.54 | 81.79 | 2,632,900 |
Jun 16, 2023 | 84.88 | 85.54 | 84.48 | 84.93 | 82.17 | 5,317,200 |
Jun 15, 2023 | 84.32 | 85.09 | 83.81 | 84.88 | 82.12 | 3,233,300 |
Jun 14, 2023 | 83.50 | 84.31 | 83.03 | 83.61 | 80.89 | 2,287,500 |
Jun 13, 2023 | 83.20 | 83.67 | 82.85 | 83.13 | 80.42 | 2,907,600 |
Jun 12, 2023 | 83.68 | 83.89 | 83.22 | 83.69 | 80.97 | 2,981,400 |
Jun 9, 2023 | 84.68 | 84.96 | 83.55 | 83.68 | 80.96 | 3,019,600 |
Jun 8, 2023 | 85.12 | 85.12 | 83.90 | 84.68 | 81.92 | 3,349,100 |
Jun 7, 2023 | 83.62 | 84.80 | 82.92 | 84.58 | 81.83 | 2,763,900 |
Jun 6, 2023 | 83.50 | 84.13 | 82.90 | 83.44 | 80.72 | 2,953,500 |
Jun 5, 2023 | 83.77 | 84.76 | 83.53 | 84.00 | 81.27 | 2,349,400 |
Jun 2, 2023 | 81.54 | 84.02 | 81.21 | 83.45 | 80.73 | 3,066,200 |
Jun 1, 2023 | 83.34 | 83.40 | 81.46 | 82.02 | 79.35 | 2,995,700 |
May 31, 2023 | 81.91 | 83.49 | 81.53 | 83.12 | 80.41 | 3,091,100 |
May 30, 2023 | 82.24 | 82.51 | 81.32 | 81.79 | 79.13 | 3,346,100 |
May 26, 2023 | 82.32 | 82.52 | 81.32 | 82.25 | 79.57 | 3,387,100 |
May 25, 2023 | 84.37 | 84.45 | 81.50 | 82.50 | 79.81 | 4,953,100 |
May 24, 2023 | 85.79 | 86.40 | 85.12 | 85.17 | 82.40 | 1,767,900 |
May 23, 2023 | 86.13 | 86.83 | 85.88 | 86.00 | 83.20 | 1,812,100 |
May 22, 2023 | 87.16 | 87.43 | 86.29 | 86.41 | 83.60 | 1,458,000 |
May 19, 2023 | 86.74 | 87.46 | 86.45 | 86.56 | 83.74 | 2,117,100 |
May 18, 2023 | 86.47 | 86.76 | 85.74 | 86.64 | 83.82 | 2,595,400 |
May 17, 2023 | 88.17 | 88.22 | 86.33 | 87.07 | 84.24 | 2,674,900 |
May 16, 2023 | 90.23 | 90.33 | 88.02 | 88.09 | 85.22 | 2,482,900 |
May 15, 2023 | 91.99 | 92.10 | 89.61 | 90.09 | 87.16 | 2,788,600 |
May 12, 2023 | 91.42 | 91.93 | 91.03 | 91.66 | 88.68 | 3,314,600 |
May 11, 2023 | 91.42 | 91.79 | 90.19 | 90.68 | 87.73 | 1,676,800 |
May 10, 2023 | 91.52 | 92.02 | 90.70 | 91.72 | 88.73 | 1,657,500 |
May 9, 2023 | 0.83 Dividend | |||||
May 9, 2023 | 91.00 | 91.32 | 90.26 | 91.10 | 88.13 | 2,026,700 |
May 8, 2023 | 92.06 | 92.88 | 91.44 | 92.14 | 88.34 | 2,476,700 |
May 5, 2023 | 90.92 | 92.26 | 90.75 | 92.11 | 88.31 | 3,328,700 |
May 4, 2023 | 90.61 | 92.38 | 89.66 | 91.44 | 87.67 | 2,365,100 |
May 3, 2023 | 91.74 | 92.14 | 90.67 | 90.87 | 87.12 | 1,998,400 |
May 2, 2023 | 92.75 | 92.89 | 90.73 | 91.28 | 87.51 | 2,134,300 |
May 1, 2023 | 92.30 | 93.56 | 92.02 | 92.65 | 88.83 | 3,046,300 |
Apr 28, 2023 | 92.62 | 93.29 | 91.42 | 92.42 | 88.61 | 2,621,300 |
Apr 27, 2023 | 92.36 | 93.22 | 92.23 | 92.81 | 88.98 | 2,004,700 |
Apr 26, 2023 | 93.73 | 94.22 | 92.01 | 92.25 | 88.44 | 1,998,900 |
Related Tickers
DUK Duke Energy Corporation
99.03
+0.07%
SO The Southern Company
74.37
+0.62%
D Dominion Energy, Inc.
50.97
-0.51%
EXC Exelon Corporation
37.66
-0.29%
ED Consolidated Edison, Inc.
94.11
+0.73%
ETR Entergy Corporation
107.53
+1.01%
FE FirstEnergy Corp.
38.57
+0.70%
NEE NextEra Energy, Inc.
66.90
+0.51%
WEC WEC Energy Group, Inc.
82.81
+0.22%
XEL Xcel Energy Inc.
55.01
-0.58%