Advertisement
U.S. markets closed

IDACORP, Inc. (IDA)

NYSE - NYSE Delayed Price. Currency in USD
92.89+0.45 (+0.49%)
At close: 04:00PM EDT
92.89 +0.02 (+0.02%)
After hours: 04:03PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202492.5093.1992.1192.8992.89244,389
Mar 27, 202491.0892.4691.0892.4492.44684,100
Mar 26, 202490.7190.7490.0890.4890.48320,800
Mar 25, 202490.2790.7389.7990.7190.71381,200
Mar 22, 202490.6090.6089.7689.9289.92298,000
Mar 21, 202490.8290.9989.7989.8489.84209,700
Mar 20, 202490.3591.2889.6790.3790.37457,400
Mar 19, 202491.2491.9590.3090.5090.50496,600
Mar 18, 202490.8091.5390.5691.0091.00588,300
Mar 15, 202489.6791.2089.6790.8090.80978,100
Mar 14, 202490.0490.3689.1489.9289.92500,000
Mar 13, 202491.2091.9390.3490.5790.57641,900
Mar 12, 202490.6191.3490.3491.2691.26688,500
Mar 11, 202489.4991.2489.4991.1791.17351,200
Mar 08, 202489.1489.9088.6789.3589.35268,600
Mar 07, 202489.2089.3888.6888.9588.95472,000
Mar 06, 202488.0888.8487.5188.3088.30655,000
Mar 05, 202488.8189.2886.9487.4187.41382,100
Mar 04, 202486.6488.6686.6488.5888.58406,400
Mar 01, 202488.1388.1386.4787.0587.05606,400
Feb 29, 202489.0589.2187.7488.1188.11453,400
Feb 28, 202488.9689.5788.4588.4688.46257,500
Feb 27, 202489.0089.4088.6089.3189.31244,600
Feb 26, 202489.3489.5187.9888.5688.56552,900
Feb 23, 202489.7490.1189.1189.7589.75328,700
Feb 22, 202490.1390.1688.9189.4089.40466,800
Feb 21, 202489.5290.7588.8290.7390.73418,700
Feb 20, 202488.5989.8488.0988.9988.99577,400
Feb 16, 202488.7889.2587.7488.6788.67344,500
Feb 15, 202487.3488.9987.1388.9388.93506,500
Feb 14, 202486.8287.6286.4387.0687.06548,800
Feb 13, 202488.6189.3286.5186.9486.94400,300
Feb 12, 202489.7590.5789.4289.6689.66262,800
Feb 09, 202488.3590.0488.3589.5689.56266,600
Feb 08, 202489.1789.2388.0888.4088.40434,600
Feb 07, 202490.0990.0989.2289.5289.52212,800
Feb 06, 202489.5590.1189.5289.8689.86272,700
Feb 05, 202491.1491.2089.7689.7689.76166,400
Feb 02, 202492.2693.1591.3892.1792.17150,400
Feb 02, 20240.83 Dividend
Feb 01, 202492.2794.5591.4194.4593.62219,500
Jan 31, 202494.1794.3692.4092.5891.77263,100
Jan 30, 202494.5294.5293.3493.5192.69243,500
Jan 29, 202492.7894.4892.5094.4493.61341,400
Jan 26, 202493.3293.3292.4492.5791.76265,400
Jan 25, 202492.8093.0691.8292.8392.01433,800
Jan 24, 202493.9494.1091.7291.7790.96491,200
Jan 23, 202493.3293.4692.6493.2092.38517,600
Jan 22, 202491.8993.1691.8993.0692.24686,500
Jan 19, 202492.5592.7491.5892.5091.69246,300
Jan 18, 202493.1893.1891.8592.1391.32219,600
Jan 17, 202493.4694.5192.7293.5092.68253,500
Jan 16, 202495.7496.3594.1594.1693.33211,500
Jan 12, 202495.8195.8595.0395.7494.90247,600
Jan 11, 202496.7396.8094.3094.8694.03343,200
Jan 10, 202498.0798.1897.2297.2796.42236,800
Jan 09, 202498.0898.2397.2998.1597.29293,900
Jan 08, 202498.7398.8997.7098.4297.56313,700
Jan 05, 202497.9699.7597.5298.9298.05358,200
Jan 04, 202498.9399.3898.3498.4297.56240,000
Jan 03, 202499.5099.6098.2798.9898.11320,700
Jan 02, 202497.9499.6597.9499.1998.32312,900
Dec 29, 202397.9398.3997.5498.3297.46192,500
Dec 28, 202397.2098.6497.2098.3997.53225,100
Dec 27, 202398.0198.0597.2997.5296.66202,200
Dec 26, 202397.4698.4497.4698.0097.14202,000
Dec 22, 202397.6298.4897.0197.5296.66206,200
Dec 21, 202396.7597.8696.4796.9496.09184,700
Dec 20, 202398.4498.6196.7096.7595.90270,600
Dec 19, 202398.4298.9698.1598.5897.71250,600
Dec 18, 202397.7498.0997.1798.0497.18339,200
Dec 15, 202398.3998.7796.7797.3496.48659,600
Dec 14, 2023101.87102.2998.4798.9798.10681,500
Dec 13, 202398.23101.7097.60101.53100.64251,300
Dec 12, 202399.5499.5498.0798.2397.37221,000
Dec 11, 202399.4199.4198.7099.3798.50269,200
Dec 08, 2023100.21100.4898.7999.6698.78371,300
Dec 07, 2023100.32101.0099.75100.4199.53276,400
Dec 06, 202398.99100.5398.52100.4499.56270,400
Dec 05, 202398.4598.7297.6198.3997.53279,500
Dec 04, 202398.0099.3297.9298.5497.67280,600
Dec 01, 202396.6798.4996.6798.4897.61278,000
Nov 30, 202395.7896.5995.0396.5095.65254,500
Nov 29, 202396.6497.1595.1595.5794.73236,300
Nov 28, 202397.4798.3196.6396.7595.90228,900
Nov 27, 202397.5797.5796.2397.3896.52376,600
Nov 24, 202396.8897.4096.5397.2696.41110,100
Nov 22, 202397.5497.5496.4997.0196.16183,400
Nov 21, 202396.9897.3196.0597.0396.18153,200
Nov 20, 202397.1597.1596.0496.9196.06213,400
Nov 17, 202399.3799.3797.3897.4796.61269,300
Nov 16, 202398.8299.0397.9998.9098.03303,200
Nov 15, 202397.5998.8797.4898.0997.23272,500
Nov 14, 202396.4898.0995.8998.0097.14310,700
Nov 13, 202394.2294.4893.2394.4393.60445,600
Nov 10, 202394.8494.8493.6594.2293.39449,500
Nov 09, 202395.3695.9394.0894.6493.81556,100
Nov 08, 202393.9895.3393.3095.0294.181,722,900
Nov 07, 202397.9897.9896.5696.6895.83168,200
Nov 06, 2023100.30101.0098.1098.2197.35220,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...