NYSE - Nasdaq Real Time Price • USD
Avangrid, Inc. (AGR)
As of 1:39 PM EDT. Market Open.
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 | 36.79 | 37.08 | 36.40 | 36.87 | 36.87 | 159,828 |
Apr 24, 2024 | 36.89 | 37.17 | 36.60 | 37.02 | 37.02 | 827,900 |
Apr 23, 2024 | 37.10 | 37.29 | 36.76 | 36.84 | 36.84 | 1,056,500 |
Apr 22, 2024 | 36.90 | 37.27 | 36.80 | 37.05 | 37.05 | 710,000 |
Apr 19, 2024 | 36.25 | 36.88 | 36.23 | 36.87 | 36.87 | 1,367,000 |
Apr 18, 2024 | 36.05 | 36.40 | 36.04 | 36.24 | 36.24 | 584,600 |
Apr 17, 2024 | 35.87 | 36.18 | 35.72 | 36.04 | 36.04 | 903,200 |
Apr 16, 2024 | 35.76 | 35.90 | 35.54 | 35.71 | 35.71 | 1,131,400 |
Apr 15, 2024 | 35.90 | 35.98 | 35.44 | 35.94 | 35.94 | 1,113,200 |
Apr 12, 2024 | 35.80 | 36.05 | 35.72 | 35.75 | 35.75 | 618,200 |
Apr 11, 2024 | 36.08 | 36.10 | 35.74 | 35.76 | 35.76 | 592,800 |
Apr 10, 2024 | 35.51 | 36.08 | 35.50 | 35.91 | 35.91 | 1,064,600 |
Apr 9, 2024 | 35.95 | 36.09 | 35.76 | 35.85 | 35.85 | 1,031,100 |
Apr 8, 2024 | 36.13 | 36.24 | 35.80 | 35.80 | 35.80 | 570,200 |
Apr 5, 2024 | 35.84 | 36.12 | 35.56 | 36.03 | 36.03 | 435,800 |
Apr 4, 2024 | 36.22 | 36.29 | 35.93 | 36.03 | 36.03 | 568,000 |
Apr 3, 2024 | 35.92 | 36.23 | 35.90 | 35.95 | 35.95 | 571,700 |
Apr 2, 2024 | 36.05 | 36.35 | 36.03 | 36.05 | 36.05 | 697,200 |
Apr 1, 2024 | 36.52 | 36.55 | 35.96 | 36.02 | 36.02 | 427,100 |
Mar 28, 2024 | 36.29 | 36.50 | 36.06 | 36.44 | 36.44 | 598,500 |
Mar 27, 2024 | 35.80 | 36.25 | 35.80 | 36.19 | 36.19 | 1,050,500 |
Mar 26, 2024 | 35.79 | 35.86 | 35.55 | 35.65 | 35.65 | 952,200 |
Mar 25, 2024 | 35.90 | 35.95 | 35.70 | 35.76 | 35.76 | 945,800 |
Mar 22, 2024 | 36.12 | 36.24 | 35.80 | 35.81 | 35.81 | 1,035,100 |
Mar 21, 2024 | 35.90 | 35.96 | 35.84 | 35.95 | 35.95 | 963,500 |
Mar 20, 2024 | 35.62 | 36.07 | 35.55 | 35.85 | 35.85 | 837,500 |
Mar 19, 2024 | 35.68 | 35.98 | 35.54 | 35.70 | 35.70 | 1,388,400 |
Mar 18, 2024 | 35.58 | 35.82 | 35.50 | 35.68 | 35.68 | 655,700 |
Mar 15, 2024 | 35.51 | 35.62 | 35.41 | 35.62 | 35.62 | 1,041,300 |
Mar 14, 2024 | 35.49 | 35.70 | 35.37 | 35.53 | 35.53 | 1,549,500 |
Mar 13, 2024 | 35.88 | 36.02 | 35.31 | 35.58 | 35.58 | 1,830,300 |
Mar 12, 2024 | 35.51 | 35.98 | 35.45 | 35.84 | 35.84 | 1,812,400 |
Mar 11, 2024 | 35.73 | 35.87 | 35.40 | 35.51 | 35.51 | 1,993,200 |
Mar 8, 2024 | 36.00 | 36.14 | 35.28 | 35.83 | 35.83 | 2,574,000 |
Mar 7, 2024 | 35.80 | 36.31 | 35.75 | 36.24 | 36.24 | 5,317,200 |
Mar 6, 2024 | 32.10 | 32.39 | 31.92 | 32.08 | 32.08 | 659,100 |
Mar 5, 2024 | 32.14 | 32.40 | 31.63 | 31.77 | 31.77 | 675,400 |
Mar 4, 2024 | 31.00 | 32.18 | 31.00 | 32.04 | 32.04 | 1,006,900 |
Mar 1, 2024 | 31.08 | 31.15 | 30.61 | 31.13 | 31.13 | 584,900 |
Feb 29, 2024 | 0.44 Dividend | |||||
Feb 29, 2024 | 31.23 | 31.41 | 30.90 | 31.13 | 31.13 | 639,700 |
Feb 28, 2024 | 31.45 | 31.59 | 31.31 | 31.43 | 30.99 | 637,000 |
Feb 27, 2024 | 31.21 | 31.64 | 31.01 | 31.62 | 31.18 | 528,600 |
Feb 26, 2024 | 31.81 | 31.93 | 30.84 | 30.93 | 30.50 | 679,600 |
Feb 23, 2024 | 31.91 | 32.37 | 31.74 | 32.08 | 31.63 | 940,900 |
Feb 22, 2024 | 31.43 | 31.93 | 31.08 | 31.87 | 31.42 | 1,383,000 |
Feb 21, 2024 | 31.32 | 31.98 | 31.32 | 31.97 | 31.52 | 686,400 |
Feb 20, 2024 | 31.46 | 31.83 | 31.21 | 31.41 | 30.97 | 922,600 |
Feb 16, 2024 | 31.07 | 31.66 | 30.85 | 31.63 | 31.19 | 1,085,100 |
Feb 15, 2024 | 30.61 | 31.37 | 30.61 | 31.16 | 30.72 | 880,200 |
Feb 14, 2024 | 30.40 | 30.58 | 30.11 | 30.42 | 29.99 | 833,900 |
Feb 13, 2024 | 30.61 | 30.84 | 29.71 | 30.23 | 29.81 | 897,000 |
Feb 12, 2024 | 30.43 | 31.05 | 30.38 | 30.98 | 30.55 | 441,000 |
Feb 9, 2024 | 29.99 | 30.47 | 29.89 | 30.38 | 29.95 | 480,900 |
Feb 8, 2024 | 30.23 | 30.31 | 29.76 | 30.02 | 29.60 | 511,100 |
Feb 7, 2024 | 30.40 | 30.53 | 29.95 | 30.42 | 29.99 | 614,400 |
Feb 6, 2024 | 30.27 | 30.49 | 30.17 | 30.30 | 29.88 | 700,400 |
Feb 5, 2024 | 30.54 | 30.64 | 30.16 | 30.35 | 29.93 | 722,700 |
Feb 2, 2024 | 30.88 | 31.24 | 30.54 | 30.98 | 30.55 | 888,600 |
Feb 1, 2024 | 30.39 | 31.60 | 30.21 | 31.44 | 31.00 | 939,500 |
Jan 31, 2024 | 30.95 | 31.06 | 30.26 | 30.38 | 29.95 | 682,700 |
Jan 30, 2024 | 30.59 | 30.97 | 30.34 | 30.67 | 30.24 | 439,500 |
Jan 29, 2024 | 30.46 | 30.90 | 30.24 | 30.75 | 30.32 | 483,100 |
Jan 26, 2024 | 30.86 | 30.95 | 30.36 | 30.44 | 30.01 | 525,100 |
Jan 25, 2024 | 30.43 | 30.73 | 30.06 | 30.72 | 30.29 | 966,600 |
Jan 24, 2024 | 31.27 | 31.31 | 29.88 | 29.91 | 29.49 | 1,307,500 |
Jan 23, 2024 | 31.16 | 31.36 | 30.68 | 30.96 | 30.53 | 909,500 |
Jan 22, 2024 | 30.99 | 31.43 | 30.83 | 31.02 | 30.59 | 714,700 |
Jan 19, 2024 | 31.06 | 31.11 | 30.57 | 30.99 | 30.56 | 1,205,200 |
Jan 18, 2024 | 31.15 | 31.25 | 30.66 | 30.88 | 30.45 | 907,100 |
Jan 17, 2024 | 31.56 | 31.97 | 30.96 | 31.27 | 30.83 | 644,400 |
Jan 16, 2024 | 32.60 | 32.67 | 31.79 | 31.90 | 31.45 | 869,400 |
Jan 12, 2024 | 32.94 | 33.11 | 32.72 | 32.83 | 32.37 | 421,700 |
Jan 11, 2024 | 33.31 | 33.42 | 32.47 | 32.63 | 32.17 | 1,023,000 |
Jan 10, 2024 | 33.89 | 33.98 | 33.57 | 33.59 | 33.12 | 589,400 |
Jan 9, 2024 | 33.72 | 34.08 | 33.43 | 33.94 | 33.46 | 659,600 |
Jan 8, 2024 | 33.68 | 34.20 | 33.59 | 34.10 | 33.62 | 496,500 |
Jan 5, 2024 | 33.39 | 34.14 | 33.20 | 33.86 | 33.39 | 686,600 |
Jan 4, 2024 | 33.85 | 33.97 | 33.45 | 33.47 | 33.00 | 537,700 |
Jan 3, 2024 | 33.12 | 33.68 | 32.81 | 33.63 | 33.16 | 870,800 |
Jan 2, 2024 | 32.31 | 33.81 | 32.30 | 33.31 | 32.84 | 1,054,900 |
Dec 29, 2023 | 32.53 | 32.67 | 32.25 | 32.41 | 31.96 | 463,500 |
Dec 28, 2023 | 32.23 | 32.83 | 32.23 | 32.77 | 32.31 | 539,700 |
Dec 27, 2023 | 32.57 | 32.71 | 32.38 | 32.40 | 31.95 | 503,500 |
Dec 26, 2023 | 32.39 | 32.74 | 32.39 | 32.59 | 32.13 | 462,100 |
Dec 22, 2023 | 32.65 | 33.08 | 32.33 | 32.34 | 31.89 | 419,600 |
Dec 21, 2023 | 32.20 | 32.63 | 32.13 | 32.42 | 31.97 | 619,600 |
Dec 20, 2023 | 32.49 | 32.97 | 32.10 | 32.13 | 31.68 | 958,400 |
Dec 19, 2023 | 32.51 | 32.76 | 32.34 | 32.54 | 32.08 | 836,700 |
Dec 18, 2023 | 32.99 | 33.03 | 32.31 | 32.35 | 31.90 | 560,800 |
Dec 15, 2023 | 33.78 | 33.81 | 32.60 | 32.86 | 32.40 | 1,093,900 |
Dec 14, 2023 | 33.76 | 34.69 | 33.63 | 33.99 | 33.51 | 1,500,500 |
Dec 13, 2023 | 31.77 | 33.46 | 31.58 | 33.36 | 32.89 | 1,233,800 |
Dec 12, 2023 | 31.89 | 31.89 | 31.32 | 31.70 | 31.26 | 831,700 |
Dec 11, 2023 | 31.88 | 32.08 | 31.75 | 31.94 | 31.49 | 856,900 |
Dec 8, 2023 | 32.22 | 32.48 | 31.75 | 32.07 | 31.62 | 556,200 |
Dec 7, 2023 | 32.50 | 32.65 | 32.18 | 32.29 | 31.84 | 798,100 |
Dec 6, 2023 | 32.00 | 32.48 | 31.87 | 32.40 | 31.95 | 1,022,300 |
Dec 5, 2023 | 31.76 | 31.89 | 31.46 | 31.82 | 31.37 | 693,300 |
Dec 4, 2023 | 31.60 | 32.22 | 31.57 | 31.86 | 31.41 | 971,700 |
Dec 1, 2023 | 30.75 | 32.01 | 30.75 | 32.01 | 31.56 | 828,100 |
Nov 30, 2023 | 0.44 Dividend | |||||
Nov 30, 2023 | 30.97 | 31.08 | 30.62 | 30.87 | 30.44 | 828,000 |
Nov 29, 2023 | 31.82 | 32.01 | 31.31 | 31.34 | 30.47 | 999,800 |
Nov 28, 2023 | 31.30 | 31.81 | 31.01 | 31.62 | 30.74 | 1,316,300 |
Nov 27, 2023 | 31.36 | 31.43 | 30.94 | 31.39 | 30.52 | 1,207,200 |
Nov 24, 2023 | 31.57 | 31.70 | 31.26 | 31.41 | 30.54 | 411,200 |
Nov 22, 2023 | 31.35 | 31.63 | 30.84 | 31.57 | 30.69 | 4,013,800 |
Nov 21, 2023 | 31.13 | 31.15 | 30.53 | 31.14 | 30.27 | 1,483,100 |
Nov 20, 2023 | 30.65 | 31.25 | 29.96 | 31.12 | 30.25 | 2,070,100 |
Nov 17, 2023 | 31.88 | 31.90 | 30.63 | 30.87 | 30.01 | 2,509,600 |
Nov 16, 2023 | 31.90 | 32.17 | 31.59 | 31.67 | 30.79 | 1,160,000 |
Nov 15, 2023 | 31.27 | 31.89 | 31.18 | 31.54 | 30.66 | 1,183,000 |
Nov 14, 2023 | 30.33 | 31.43 | 30.33 | 31.40 | 30.53 | 1,307,900 |
Nov 13, 2023 | 30.19 | 30.35 | 29.33 | 29.35 | 28.53 | 846,100 |
Nov 10, 2023 | 30.38 | 30.50 | 30.09 | 30.38 | 29.53 | 836,500 |
Nov 9, 2023 | 30.63 | 30.83 | 30.19 | 30.21 | 29.37 | 672,500 |
Nov 8, 2023 | 30.94 | 30.94 | 30.18 | 30.56 | 29.71 | 1,172,900 |
Nov 7, 2023 | 31.44 | 31.53 | 31.03 | 31.05 | 30.19 | 782,000 |
Nov 6, 2023 | 31.91 | 32.01 | 31.33 | 31.39 | 30.52 | 1,069,300 |
Nov 3, 2023 | 32.41 | 32.58 | 31.97 | 32.05 | 31.16 | 1,076,600 |
Nov 2, 2023 | 30.75 | 31.98 | 30.75 | 31.83 | 30.94 | 1,244,100 |
Nov 1, 2023 | 29.90 | 30.77 | 29.51 | 30.65 | 29.80 | 1,142,000 |
Oct 31, 2023 | 29.26 | 29.89 | 29.14 | 29.87 | 29.04 | 1,008,600 |
Oct 30, 2023 | 29.32 | 29.57 | 28.75 | 29.16 | 28.35 | 1,016,300 |
Oct 27, 2023 | 29.43 | 29.61 | 28.97 | 29.07 | 28.26 | 1,150,000 |
Oct 26, 2023 | 30.25 | 30.25 | 28.82 | 29.60 | 28.78 | 1,593,200 |
Oct 25, 2023 | 29.88 | 30.13 | 29.63 | 29.74 | 28.91 | 1,762,600 |
Oct 24, 2023 | 29.76 | 30.10 | 29.63 | 30.09 | 29.25 | 1,872,800 |
Oct 23, 2023 | 29.61 | 30.38 | 29.32 | 29.36 | 28.54 | 1,519,200 |
Oct 20, 2023 | 30.76 | 31.15 | 30.44 | 30.59 | 29.74 | 1,608,200 |
Oct 19, 2023 | 30.88 | 31.24 | 30.65 | 30.73 | 29.87 | 723,800 |
Oct 18, 2023 | 31.37 | 31.43 | 30.65 | 30.92 | 30.06 | 810,300 |
Oct 17, 2023 | 31.05 | 31.80 | 31.05 | 31.42 | 30.55 | 1,354,800 |
Oct 16, 2023 | 31.17 | 31.61 | 30.83 | 31.38 | 30.51 | 1,029,400 |
Oct 13, 2023 | 30.90 | 31.21 | 30.74 | 30.98 | 30.12 | 881,400 |
Oct 12, 2023 | 31.62 | 31.72 | 30.24 | 30.63 | 29.78 | 1,566,800 |
Oct 11, 2023 | 31.59 | 31.81 | 30.98 | 31.73 | 30.85 | 1,577,000 |
Oct 10, 2023 | 30.37 | 31.53 | 30.37 | 31.38 | 30.51 | 2,092,200 |
Oct 9, 2023 | 29.44 | 30.18 | 29.30 | 30.15 | 29.31 | 1,706,000 |
Oct 6, 2023 | 28.36 | 29.59 | 28.03 | 29.50 | 28.68 | 1,438,500 |
Oct 5, 2023 | 28.73 | 28.85 | 28.21 | 28.76 | 27.96 | 1,082,500 |
Oct 4, 2023 | 28.87 | 28.99 | 28.19 | 28.87 | 28.07 | 972,700 |
Oct 3, 2023 | 28.13 | 28.76 | 27.46 | 28.73 | 27.93 | 1,434,500 |
Oct 2, 2023 | 29.90 | 29.90 | 27.91 | 28.36 | 27.57 | 1,646,600 |
Sep 29, 2023 | 30.21 | 30.54 | 29.86 | 30.17 | 29.33 | 862,500 |
Sep 28, 2023 | 31.30 | 31.30 | 29.88 | 29.90 | 29.07 | 990,200 |
Sep 27, 2023 | 31.70 | 31.90 | 31.08 | 31.17 | 30.30 | 989,000 |
Sep 26, 2023 | 32.74 | 32.76 | 31.65 | 31.73 | 30.85 | 832,900 |
Sep 25, 2023 | 33.18 | 33.28 | 32.88 | 32.98 | 32.06 | 565,300 |
Sep 22, 2023 | 33.32 | 33.69 | 33.12 | 33.43 | 32.50 | 699,000 |
Sep 21, 2023 | 33.93 | 33.93 | 33.42 | 33.42 | 32.49 | 665,800 |
Sep 20, 2023 | 34.38 | 34.48 | 33.88 | 34.13 | 33.18 | 1,088,200 |
Sep 19, 2023 | 34.68 | 34.74 | 34.09 | 34.15 | 33.20 | 778,900 |
Sep 18, 2023 | 34.83 | 34.83 | 34.32 | 34.64 | 33.68 | 610,900 |
Sep 15, 2023 | 34.88 | 35.25 | 34.60 | 34.65 | 33.69 | 1,440,500 |
Sep 14, 2023 | 34.72 | 35.03 | 34.61 | 34.96 | 33.99 | 615,500 |
Sep 13, 2023 | 33.92 | 34.47 | 33.72 | 34.46 | 33.50 | 693,600 |
Sep 12, 2023 | 33.81 | 33.96 | 33.47 | 33.86 | 32.92 | 532,000 |
Sep 11, 2023 | 33.84 | 34.25 | 33.76 | 33.79 | 32.85 | 682,700 |
Sep 8, 2023 | 33.87 | 34.08 | 33.65 | 34.01 | 33.06 | 648,300 |
Sep 7, 2023 | 33.83 | 34.43 | 33.82 | 33.94 | 33.00 | 675,200 |
Sep 6, 2023 | 33.71 | 33.74 | 33.37 | 33.59 | 32.65 | 673,500 |
Sep 5, 2023 | 34.36 | 34.43 | 33.51 | 33.51 | 32.58 | 857,800 |
Sep 1, 2023 | 34.79 | 34.93 | 34.11 | 34.39 | 33.43 | 564,600 |
Aug 31, 2023 | 0.44 Dividend | |||||
Aug 31, 2023 | 34.77 | 34.89 | 34.46 | 34.50 | 33.54 | 657,000 |
Aug 30, 2023 | 35.21 | 35.46 | 34.94 | 35.12 | 33.71 | 766,400 |
Aug 29, 2023 | 35.05 | 35.50 | 35.04 | 35.37 | 33.95 | 512,800 |
Aug 28, 2023 | 35.09 | 35.33 | 34.98 | 35.04 | 33.64 | 448,700 |
Aug 25, 2023 | 34.75 | 35.27 | 34.66 | 34.92 | 33.52 | 733,500 |
Aug 24, 2023 | 34.69 | 35.13 | 34.49 | 34.64 | 33.25 | 671,200 |
Aug 23, 2023 | 34.60 | 34.77 | 34.40 | 34.65 | 33.26 | 846,900 |
Aug 22, 2023 | 34.28 | 34.53 | 34.11 | 34.40 | 33.02 | 1,195,700 |
Aug 21, 2023 | 34.38 | 34.49 | 34.00 | 34.23 | 32.86 | 600,300 |
Aug 18, 2023 | 34.40 | 34.65 | 34.31 | 34.47 | 33.09 | 488,500 |
Aug 17, 2023 | 34.50 | 34.87 | 34.31 | 34.32 | 32.95 | 579,300 |
Aug 16, 2023 | 34.15 | 34.69 | 34.04 | 34.47 | 33.09 | 633,400 |
Aug 15, 2023 | 34.65 | 34.78 | 34.18 | 34.18 | 32.81 | 752,600 |
Aug 14, 2023 | 35.49 | 35.53 | 34.77 | 34.93 | 33.53 | 667,200 |
Aug 11, 2023 | 34.70 | 35.52 | 34.51 | 35.50 | 34.08 | 1,666,200 |
Aug 10, 2023 | 35.20 | 35.47 | 34.75 | 34.78 | 33.39 | 1,301,900 |
Aug 9, 2023 | 34.96 | 35.45 | 34.94 | 35.16 | 33.75 | 816,200 |
Aug 8, 2023 | 34.92 | 35.09 | 34.51 | 34.99 | 33.59 | 513,000 |
Aug 7, 2023 | 35.02 | 35.17 | 34.88 | 35.08 | 33.68 | 659,300 |
Aug 4, 2023 | 35.35 | 35.66 | 34.81 | 34.90 | 33.50 | 625,700 |
Aug 3, 2023 | 36.28 | 36.51 | 35.19 | 35.26 | 33.85 | 644,700 |
Aug 2, 2023 | 36.47 | 36.79 | 36.34 | 36.36 | 34.90 | 628,500 |
Aug 1, 2023 | 37.15 | 37.39 | 36.53 | 36.56 | 35.10 | 544,100 |
Jul 31, 2023 | 37.76 | 37.84 | 36.97 | 37.08 | 35.60 | 836,400 |
Jul 28, 2023 | 37.73 | 38.06 | 37.16 | 37.46 | 35.96 | 707,900 |
Jul 27, 2023 | 38.57 | 38.71 | 37.39 | 37.44 | 35.94 | 999,800 |
Jul 26, 2023 | 38.45 | 38.91 | 38.40 | 38.41 | 36.87 | 777,300 |
Jul 25, 2023 | 38.31 | 38.65 | 38.22 | 38.54 | 37.00 | 1,141,600 |
Jul 24, 2023 | 39.02 | 39.02 | 38.21 | 38.36 | 36.82 | 1,148,000 |
Jul 21, 2023 | 38.80 | 39.13 | 38.65 | 39.10 | 37.54 | 909,600 |
Jul 20, 2023 | 38.06 | 38.62 | 37.97 | 38.60 | 37.06 | 563,600 |
Jul 19, 2023 | 37.48 | 38.20 | 37.48 | 37.87 | 36.35 | 488,000 |
Jul 18, 2023 | 37.84 | 38.18 | 36.89 | 37.22 | 35.73 | 422,300 |
Jul 17, 2023 | 37.91 | 38.12 | 37.65 | 37.68 | 36.17 | 553,200 |
Jul 14, 2023 | 38.42 | 38.42 | 37.89 | 38.04 | 36.52 | 610,700 |
Jul 13, 2023 | 37.95 | 38.39 | 37.77 | 38.39 | 36.85 | 570,800 |
Jul 12, 2023 | 37.25 | 38.13 | 37.12 | 38.05 | 36.53 | 874,800 |
Jul 11, 2023 | 36.56 | 37.25 | 36.46 | 37.24 | 35.75 | 575,100 |
Jul 10, 2023 | 36.60 | 36.76 | 36.15 | 36.44 | 34.98 | 654,500 |
Jul 7, 2023 | 36.99 | 37.00 | 36.54 | 36.56 | 35.10 | 578,900 |
Jul 6, 2023 | 37.56 | 37.56 | 37.03 | 37.16 | 35.67 | 567,800 |
Jul 5, 2023 | 37.52 | 38.29 | 37.37 | 37.96 | 36.44 | 330,800 |
Jul 3, 2023 | 37.57 | 38.03 | 37.56 | 37.76 | 36.25 | 267,200 |
Jun 30, 2023 | 37.52 | 37.72 | 37.26 | 37.68 | 36.17 | 454,200 |
Jun 29, 2023 | 37.09 | 37.51 | 36.93 | 37.46 | 35.96 | 518,500 |
Jun 28, 2023 | 37.93 | 37.96 | 37.14 | 37.26 | 35.77 | 544,700 |
Jun 27, 2023 | 37.75 | 38.25 | 37.75 | 38.08 | 36.56 | 649,500 |
Jun 26, 2023 | 37.35 | 37.92 | 37.22 | 37.71 | 36.20 | 623,100 |
Jun 23, 2023 | 38.08 | 38.24 | 37.17 | 37.19 | 35.70 | 696,800 |
Jun 22, 2023 | 38.22 | 38.34 | 37.99 | 38.02 | 36.50 | 808,100 |
Jun 21, 2023 | 38.12 | 38.47 | 37.41 | 38.27 | 36.74 | 655,200 |
Jun 20, 2023 | 38.58 | 38.69 | 37.89 | 37.89 | 36.37 | 425,700 |
Jun 16, 2023 | 38.89 | 39.14 | 38.48 | 38.66 | 37.11 | 893,300 |
Jun 15, 2023 | 38.27 | 38.82 | 38.24 | 38.73 | 37.18 | 534,500 |
Jun 14, 2023 | 38.05 | 38.56 | 38.05 | 38.11 | 36.58 | 597,200 |
Jun 13, 2023 | 37.96 | 38.41 | 37.71 | 38.05 | 36.53 | 625,200 |
Jun 12, 2023 | 38.09 | 38.24 | 37.82 | 38.00 | 36.48 | 542,900 |
Jun 9, 2023 | 38.69 | 38.69 | 38.09 | 38.13 | 36.60 | 439,800 |
Jun 8, 2023 | 38.67 | 38.99 | 38.26 | 38.66 | 37.11 | 395,100 |
Jun 7, 2023 | 38.36 | 38.98 | 37.96 | 38.88 | 37.32 | 349,400 |
Jun 6, 2023 | 38.35 | 38.54 | 38.11 | 38.22 | 36.69 | 421,600 |
Jun 5, 2023 | 38.12 | 38.62 | 38.03 | 38.28 | 36.75 | 489,900 |
Jun 2, 2023 | 37.15 | 38.32 | 36.92 | 38.11 | 36.58 | 740,600 |
Jun 1, 2023 | 37.68 | 37.68 | 37.10 | 37.32 | 35.83 | 1,038,300 |
May 31, 2023 | 0.44 Dividend | |||||
May 31, 2023 | 36.84 | 37.73 | 36.81 | 37.53 | 36.03 | 1,015,600 |
May 30, 2023 | 37.17 | 37.48 | 37.04 | 37.20 | 35.29 | 973,700 |
May 26, 2023 | 37.54 | 37.61 | 36.83 | 37.19 | 35.28 | 476,000 |
May 25, 2023 | 38.07 | 38.11 | 37.43 | 37.68 | 35.74 | 537,400 |
May 24, 2023 | 38.52 | 38.56 | 38.03 | 38.15 | 36.19 | 525,500 |
May 23, 2023 | 38.56 | 39.12 | 38.39 | 38.42 | 36.45 | 658,600 |
May 22, 2023 | 38.75 | 38.95 | 38.30 | 38.75 | 36.76 | 454,300 |
May 19, 2023 | 39.22 | 39.22 | 38.53 | 38.55 | 36.57 | 471,500 |
May 18, 2023 | 38.49 | 38.80 | 38.24 | 38.63 | 36.65 | 825,200 |
May 17, 2023 | 38.66 | 39.00 | 38.40 | 38.78 | 36.79 | 748,500 |
May 16, 2023 | 39.99 | 40.03 | 38.63 | 38.66 | 36.67 | 690,800 |
May 15, 2023 | 41.17 | 41.17 | 39.51 | 39.95 | 37.90 | 1,152,500 |
May 12, 2023 | 40.96 | 41.22 | 40.65 | 41.02 | 38.91 | 330,800 |
May 11, 2023 | 40.93 | 41.03 | 40.51 | 40.65 | 38.56 | 409,600 |
May 10, 2023 | 40.86 | 41.04 | 40.47 | 40.96 | 38.86 | 343,400 |
May 9, 2023 | 40.62 | 40.82 | 40.29 | 40.71 | 38.62 | 501,900 |
May 8, 2023 | 41.12 | 41.19 | 40.71 | 40.76 | 38.67 | 354,400 |
May 5, 2023 | 40.58 | 41.14 | 40.23 | 41.10 | 38.99 | 476,700 |
May 4, 2023 | 40.39 | 40.77 | 40.21 | 40.57 | 38.49 | 504,600 |
May 3, 2023 | 40.00 | 40.77 | 39.88 | 40.39 | 38.31 | 909,600 |
May 2, 2023 | 40.46 | 40.50 | 39.14 | 39.71 | 37.67 | 717,500 |
May 1, 2023 | 40.26 | 40.97 | 40.24 | 40.60 | 38.51 | 494,400 |
Apr 28, 2023 | 40.49 | 40.84 | 40.14 | 40.26 | 38.19 | 582,400 |
Apr 27, 2023 | 39.75 | 40.46 | 39.75 | 40.45 | 38.37 | 575,100 |
Apr 26, 2023 | 40.25 | 41.00 | 39.32 | 39.55 | 37.52 | 1,018,600 |
Apr 25, 2023 | 40.88 | 41.16 | 40.71 | 41.12 | 39.01 | 490,700 |
Related Tickers
OGE OGE Energy Corp.
34.43
+0.32%
PNM PNM Resources, Inc.
36.20
-0.12%
LNT Alliant Energy Corporation
50.31
-0.13%
ETR Entergy Corporation
107.12
+0.62%
CMS CMS Energy Corporation
60.43
+0.24%
CNP CenterPoint Energy, Inc.
29.31
+0.81%
EVRG Evergy, Inc.
52.49
+0.01%
FE FirstEnergy Corp.
38.50
+0.52%
NGG National Grid plc
66.67
-0.22%
KEP Korea Electric Power Corporation
7.66
+0.79%