NYSE - Delayed Quote • USD
National Grid plc (NGG)
At close: April 23 at 4:00 PM EDT
Pre-Market: 6:50 AM 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 23, 2024 | 66.28 | 67.11 | 66.27 | 66.84 | 66.84 | 336,500 |
Apr 22, 2024 | 65.41 | 66.08 | 65.28 | 65.85 | 65.85 | 451,400 |
Apr 19, 2024 | 65.49 | 65.85 | 65.32 | 65.38 | 65.38 | 488,900 |
Apr 18, 2024 | 65.20 | 65.49 | 64.93 | 65.44 | 65.44 | 350,400 |
Apr 17, 2024 | 64.28 | 64.73 | 63.99 | 64.59 | 64.59 | 286,500 |
Apr 16, 2024 | 64.03 | 64.10 | 63.31 | 63.52 | 63.52 | 449,500 |
Apr 15, 2024 | 65.11 | 65.20 | 64.41 | 64.51 | 64.51 | 312,200 |
Apr 12, 2024 | 65.25 | 66.09 | 64.90 | 65.00 | 65.00 | 437,700 |
Apr 11, 2024 | 65.26 | 65.27 | 64.20 | 64.66 | 64.66 | 246,300 |
Apr 10, 2024 | 65.95 | 65.95 | 64.68 | 64.87 | 64.87 | 294,000 |
Apr 9, 2024 | 66.77 | 66.98 | 66.32 | 66.77 | 66.77 | 215,300 |
Apr 8, 2024 | 66.29 | 67.00 | 66.29 | 66.56 | 66.56 | 414,400 |
Apr 5, 2024 | 66.77 | 66.88 | 66.01 | 66.33 | 66.33 | 404,700 |
Apr 4, 2024 | 68.83 | 68.96 | 67.91 | 68.21 | 68.21 | 233,100 |
Apr 3, 2024 | 68.00 | 68.42 | 67.61 | 68.16 | 68.16 | 247,300 |
Apr 2, 2024 | 67.99 | 68.55 | 67.98 | 68.02 | 68.02 | 321,000 |
Apr 1, 2024 | 67.92 | 68.08 | 67.35 | 67.83 | 67.83 | 232,900 |
Mar 28, 2024 | 67.98 | 68.39 | 67.93 | 68.22 | 68.22 | 280,000 |
Mar 27, 2024 | 66.64 | 67.90 | 66.57 | 67.83 | 67.83 | 302,300 |
Mar 26, 2024 | 67.85 | 67.97 | 67.12 | 67.15 | 67.15 | 372,600 |
Mar 25, 2024 | 68.19 | 68.39 | 67.94 | 67.98 | 67.98 | 479,000 |
Mar 22, 2024 | 67.68 | 68.33 | 67.68 | 68.00 | 68.00 | 217,600 |
Mar 21, 2024 | 68.73 | 68.94 | 67.88 | 67.92 | 67.92 | 311,000 |
Mar 20, 2024 | 67.85 | 68.55 | 67.70 | 68.53 | 68.53 | 283,900 |
Mar 19, 2024 | 67.17 | 67.44 | 67.04 | 67.29 | 67.29 | 184,200 |
Mar 18, 2024 | 67.59 | 67.63 | 67.11 | 67.21 | 67.21 | 227,700 |
Mar 15, 2024 | 67.71 | 67.97 | 67.41 | 67.89 | 67.89 | 368,600 |
Mar 14, 2024 | 67.90 | 67.92 | 67.08 | 67.45 | 67.45 | 219,500 |
Mar 13, 2024 | 67.83 | 68.16 | 67.60 | 67.60 | 67.60 | 224,400 |
Mar 12, 2024 | 68.15 | 68.19 | 67.08 | 67.49 | 67.49 | 333,500 |
Mar 11, 2024 | 68.58 | 68.80 | 68.28 | 68.59 | 68.59 | 236,800 |
Mar 8, 2024 | 68.72 | 69.04 | 68.59 | 68.80 | 68.80 | 380,700 |
Mar 7, 2024 | 68.93 | 69.03 | 68.45 | 68.72 | 68.72 | 266,200 |
Mar 6, 2024 | 68.67 | 68.87 | 68.13 | 68.42 | 68.42 | 299,100 |
Mar 5, 2024 | 67.90 | 68.51 | 67.67 | 67.75 | 67.75 | 406,200 |
Mar 4, 2024 | 66.40 | 67.58 | 66.36 | 67.48 | 67.48 | 375,400 |
Mar 1, 2024 | 66.51 | 66.70 | 65.86 | 66.53 | 66.53 | 254,000 |
Feb 29, 2024 | 67.01 | 67.38 | 66.55 | 66.66 | 66.66 | 326,100 |
Feb 28, 2024 | 65.92 | 66.23 | 65.81 | 66.08 | 66.08 | 376,300 |
Feb 27, 2024 | 65.94 | 66.41 | 65.80 | 66.38 | 66.38 | 208,500 |
Feb 26, 2024 | 66.35 | 66.39 | 65.62 | 65.66 | 65.66 | 284,400 |
Feb 23, 2024 | 66.53 | 66.91 | 66.38 | 66.64 | 66.64 | 240,900 |
Feb 22, 2024 | 66.08 | 66.32 | 65.60 | 66.03 | 66.03 | 349,500 |
Feb 21, 2024 | 66.55 | 66.91 | 66.23 | 66.68 | 66.68 | 533,500 |
Feb 20, 2024 | 66.25 | 66.88 | 66.18 | 66.71 | 66.71 | 647,700 |
Feb 16, 2024 | 64.72 | 65.21 | 64.63 | 65.09 | 65.09 | 256,500 |
Feb 15, 2024 | 64.48 | 65.03 | 64.38 | 64.80 | 64.80 | 297,400 |
Feb 14, 2024 | 63.86 | 64.08 | 63.60 | 64.02 | 64.02 | 896,600 |
Feb 13, 2024 | 64.31 | 64.36 | 63.35 | 63.70 | 63.70 | 289,400 |
Feb 12, 2024 | 64.08 | 64.64 | 63.88 | 64.58 | 64.58 | 412,300 |
Feb 9, 2024 | 64.28 | 64.52 | 63.77 | 64.22 | 64.22 | 428,700 |
Feb 8, 2024 | 65.69 | 65.78 | 64.74 | 64.88 | 64.88 | 468,800 |
Feb 7, 2024 | 66.52 | 66.64 | 66.33 | 66.46 | 66.46 | 484,100 |
Feb 6, 2024 | 66.08 | 66.64 | 65.99 | 66.57 | 66.57 | 1,427,100 |
Feb 5, 2024 | 66.73 | 67.03 | 66.46 | 66.85 | 66.85 | 985,400 |
Feb 2, 2024 | 67.44 | 67.52 | 66.38 | 66.88 | 66.88 | 224,700 |
Feb 1, 2024 | 67.47 | 68.62 | 67.12 | 68.58 | 68.58 | 622,200 |
Jan 31, 2024 | 67.94 | 68.40 | 67.36 | 67.53 | 67.53 | 232,300 |
Jan 30, 2024 | 67.42 | 67.75 | 67.11 | 67.51 | 67.51 | 190,900 |
Jan 29, 2024 | 67.21 | 67.69 | 66.95 | 67.53 | 67.53 | 282,800 |
Jan 26, 2024 | 66.93 | 67.40 | 66.93 | 67.22 | 67.22 | 260,700 |
Jan 25, 2024 | 66.45 | 66.58 | 65.93 | 66.57 | 66.57 | 281,200 |
Jan 24, 2024 | 67.34 | 67.46 | 66.26 | 66.28 | 66.28 | 1,763,200 |
Jan 23, 2024 | 65.94 | 66.73 | 65.73 | 66.70 | 66.70 | 2,033,300 |
Jan 22, 2024 | 66.45 | 66.72 | 66.10 | 66.38 | 66.38 | 563,800 |
Jan 19, 2024 | 65.80 | 66.15 | 65.57 | 66.11 | 66.11 | 272,800 |
Jan 18, 2024 | 66.03 | 66.07 | 65.56 | 65.94 | 65.94 | 304,500 |
Jan 17, 2024 | 66.11 | 66.51 | 65.84 | 66.23 | 66.23 | 501,700 |
Jan 16, 2024 | 68.38 | 68.45 | 67.92 | 68.06 | 68.06 | 271,200 |
Jan 12, 2024 | 68.75 | 68.90 | 68.48 | 68.68 | 68.68 | 218,600 |
Jan 11, 2024 | 69.02 | 69.07 | 67.80 | 68.29 | 68.29 | 320,100 |
Jan 10, 2024 | 68.87 | 69.08 | 68.83 | 68.87 | 68.87 | 168,700 |
Jan 9, 2024 | 68.70 | 69.12 | 68.70 | 68.90 | 68.90 | 348,900 |
Jan 8, 2024 | 68.95 | 69.20 | 68.82 | 69.17 | 69.17 | 299,300 |
Jan 5, 2024 | 68.66 | 69.31 | 68.53 | 69.28 | 69.28 | 291,500 |
Jan 4, 2024 | 68.78 | 69.36 | 68.76 | 68.98 | 68.98 | 593,600 |
Jan 3, 2024 | 67.41 | 68.50 | 67.41 | 68.38 | 68.38 | 335,100 |
Jan 2, 2024 | 67.31 | 67.99 | 67.22 | 67.82 | 67.82 | 454,300 |
Dec 29, 2023 | 67.85 | 68.11 | 67.62 | 67.99 | 67.99 | 192,200 |
Dec 28, 2023 | 68.32 | 68.55 | 68.11 | 68.21 | 68.21 | 181,700 |
Dec 27, 2023 | 68.09 | 68.61 | 68.00 | 68.48 | 68.48 | 276,400 |
Dec 26, 2023 | 68.39 | 69.00 | 68.36 | 68.89 | 68.89 | 171,100 |
Dec 22, 2023 | 68.53 | 69.10 | 68.27 | 68.62 | 68.62 | 252,300 |
Dec 21, 2023 | 67.82 | 68.18 | 67.54 | 68.18 | 68.18 | 367,300 |
Dec 20, 2023 | 67.88 | 68.29 | 67.33 | 67.33 | 67.33 | 308,400 |
Dec 19, 2023 | 67.70 | 68.09 | 67.54 | 67.81 | 67.81 | 322,800 |
Dec 18, 2023 | 67.86 | 67.86 | 66.97 | 67.15 | 67.15 | 356,900 |
Dec 15, 2023 | 68.24 | 68.43 | 67.67 | 67.82 | 67.82 | 472,900 |
Dec 14, 2023 | 69.80 | 69.96 | 69.18 | 69.29 | 69.29 | 410,400 |
Dec 13, 2023 | 67.81 | 69.36 | 67.41 | 69.30 | 69.30 | 615,800 |
Dec 12, 2023 | 68.15 | 68.21 | 66.63 | 66.95 | 66.95 | 1,393,300 |
Dec 11, 2023 | 67.40 | 67.87 | 67.33 | 67.77 | 67.77 | 483,200 |
Dec 8, 2023 | 67.15 | 67.58 | 67.07 | 67.47 | 67.47 | 336,200 |
Dec 7, 2023 | 68.04 | 68.25 | 67.79 | 67.81 | 67.81 | 361,200 |
Dec 6, 2023 | 66.96 | 67.28 | 66.80 | 67.13 | 67.13 | 322,100 |
Dec 5, 2023 | 66.20 | 66.42 | 66.00 | 66.24 | 66.24 | 582,200 |
Dec 4, 2023 | 66.14 | 66.68 | 66.11 | 66.21 | 66.21 | 455,100 |
Dec 1, 2023 | 65.98 | 66.92 | 65.94 | 66.84 | 66.84 | 401,300 |
Nov 30, 2023 | 65.72 | 66.24 | 65.44 | 66.01 | 66.01 | 401,100 |
Nov 29, 2023 | 66.09 | 66.22 | 65.69 | 65.91 | 65.91 | 434,500 |
Nov 28, 2023 | 65.71 | 66.35 | 65.50 | 65.70 | 65.70 | 577,700 |
Nov 27, 2023 | 64.92 | 65.51 | 64.56 | 65.41 | 65.41 | 413,900 |
Nov 24, 2023 | 64.37 | 65.00 | 64.29 | 64.97 | 64.97 | 389,000 |
Nov 22, 2023 | 1.19 Dividend | |||||
Nov 22, 2023 | 64.86 | 64.95 | 64.09 | 64.50 | 64.50 | 413,500 |
Nov 21, 2023 | 65.56 | 66.13 | 65.50 | 65.59 | 64.40 | 1,112,500 |
Nov 20, 2023 | 64.12 | 65.29 | 63.86 | 65.19 | 64.01 | 1,467,600 |
Nov 17, 2023 | 63.80 | 64.75 | 63.58 | 64.42 | 63.25 | 1,145,800 |
Nov 16, 2023 | 63.19 | 63.65 | 63.06 | 63.44 | 62.29 | 359,200 |
Nov 15, 2023 | 62.12 | 62.52 | 61.94 | 61.97 | 60.85 | 257,800 |
Nov 14, 2023 | 61.89 | 62.69 | 61.89 | 62.66 | 61.52 | 309,500 |
Nov 13, 2023 | 61.00 | 61.17 | 60.74 | 60.85 | 59.75 | 430,300 |
Nov 10, 2023 | 60.76 | 61.09 | 60.36 | 60.98 | 59.87 | 378,700 |
Nov 9, 2023 | 61.08 | 61.37 | 60.42 | 60.47 | 59.37 | 362,500 |
Nov 8, 2023 | 60.40 | 60.72 | 60.11 | 60.70 | 59.60 | 359,300 |
Nov 7, 2023 | 61.80 | 61.87 | 61.34 | 61.49 | 60.37 | 301,600 |
Nov 6, 2023 | 61.86 | 61.99 | 61.39 | 61.74 | 60.62 | 305,800 |
Nov 3, 2023 | 63.09 | 63.19 | 62.06 | 62.12 | 60.99 | 401,800 |
Nov 2, 2023 | 61.53 | 61.94 | 61.47 | 61.78 | 60.66 | 408,000 |
Nov 1, 2023 | 60.37 | 61.22 | 60.21 | 61.06 | 59.95 | 387,000 |
Oct 31, 2023 | 59.81 | 60.20 | 59.56 | 60.15 | 59.06 | 334,300 |
Oct 30, 2023 | 60.44 | 60.74 | 59.73 | 60.22 | 59.13 | 341,300 |
Oct 27, 2023 | 60.94 | 60.94 | 59.76 | 59.88 | 58.79 | 656,600 |
Oct 26, 2023 | 60.88 | 61.11 | 60.23 | 60.37 | 59.27 | 402,400 |
Oct 25, 2023 | 59.68 | 60.16 | 59.44 | 59.61 | 58.53 | 312,400 |
Oct 24, 2023 | 59.39 | 59.87 | 59.33 | 59.76 | 58.68 | 413,500 |
Oct 23, 2023 | 58.56 | 59.29 | 58.19 | 58.88 | 57.81 | 375,600 |
Oct 20, 2023 | 59.20 | 59.51 | 58.84 | 58.90 | 57.83 | 331,300 |
Oct 19, 2023 | 59.65 | 60.07 | 59.30 | 59.44 | 58.36 | 577,000 |
Oct 18, 2023 | 60.43 | 60.58 | 59.51 | 59.62 | 58.54 | 315,200 |
Oct 17, 2023 | 60.37 | 60.58 | 59.93 | 60.20 | 59.11 | 304,000 |
Oct 16, 2023 | 60.09 | 60.58 | 59.70 | 60.36 | 59.26 | 265,000 |
Oct 13, 2023 | 60.68 | 60.93 | 60.05 | 60.31 | 59.22 | 377,700 |
Oct 12, 2023 | 60.12 | 60.28 | 59.13 | 59.48 | 58.40 | 475,600 |
Oct 11, 2023 | 60.62 | 60.87 | 60.25 | 60.79 | 59.69 | 439,800 |
Oct 10, 2023 | 59.88 | 60.34 | 59.72 | 60.25 | 59.16 | 389,100 |
Oct 9, 2023 | 58.65 | 59.21 | 58.43 | 59.14 | 58.07 | 415,200 |
Oct 6, 2023 | 57.14 | 58.76 | 56.68 | 58.69 | 57.63 | 520,100 |
Oct 5, 2023 | 58.32 | 58.92 | 58.11 | 58.72 | 57.65 | 479,200 |
Oct 4, 2023 | 58.45 | 58.54 | 57.36 | 58.15 | 57.09 | 406,500 |
Oct 3, 2023 | 57.12 | 57.68 | 56.41 | 57.55 | 56.51 | 579,700 |
Oct 2, 2023 | 59.84 | 60.06 | 57.97 | 58.21 | 57.15 | 481,700 |
Sep 29, 2023 | 61.18 | 61.29 | 60.27 | 60.63 | 59.53 | 390,200 |
Sep 28, 2023 | 60.25 | 60.47 | 59.75 | 59.79 | 58.71 | 543,800 |
Sep 27, 2023 | 61.06 | 61.11 | 60.27 | 60.40 | 59.30 | 385,300 |
Sep 26, 2023 | 62.38 | 62.41 | 61.47 | 61.55 | 60.43 | 279,400 |
Sep 25, 2023 | 61.91 | 62.55 | 61.80 | 62.41 | 61.28 | 424,000 |
Sep 22, 2023 | 63.60 | 63.92 | 63.35 | 63.36 | 62.21 | 241,800 |
Sep 21, 2023 | 64.26 | 64.47 | 63.88 | 63.95 | 62.79 | 220,300 |
Sep 20, 2023 | 64.70 | 65.24 | 64.47 | 64.61 | 63.44 | 250,300 |
Sep 19, 2023 | 63.99 | 64.28 | 63.66 | 63.66 | 62.51 | 261,900 |
Sep 18, 2023 | 64.08 | 64.30 | 63.73 | 64.06 | 62.90 | 267,400 |
Sep 15, 2023 | 64.65 | 65.08 | 64.21 | 64.23 | 63.06 | 488,400 |
Sep 14, 2023 | 64.09 | 64.92 | 64.08 | 64.82 | 63.64 | 265,100 |
Sep 13, 2023 | 62.80 | 63.83 | 62.79 | 63.61 | 62.46 | 272,700 |
Sep 12, 2023 | 63.25 | 63.54 | 63.04 | 63.36 | 62.21 | 283,600 |
Sep 11, 2023 | 63.23 | 63.79 | 63.16 | 63.53 | 62.38 | 481,900 |
Sep 8, 2023 | 62.87 | 63.27 | 62.86 | 63.17 | 62.02 | 251,500 |
Sep 7, 2023 | 62.28 | 63.06 | 62.25 | 62.91 | 61.77 | 293,500 |
Sep 6, 2023 | 61.58 | 61.73 | 61.39 | 61.67 | 60.55 | 205,200 |
Sep 5, 2023 | 62.25 | 62.37 | 61.67 | 61.74 | 60.62 | 265,400 |
Sep 1, 2023 | 63.48 | 63.48 | 62.55 | 62.90 | 61.76 | 362,100 |
Aug 31, 2023 | 64.06 | 64.06 | 63.21 | 63.21 | 62.06 | 185,100 |
Aug 30, 2023 | 64.07 | 64.10 | 63.53 | 63.71 | 62.55 | 374,600 |
Aug 29, 2023 | 62.58 | 63.41 | 62.44 | 63.35 | 62.20 | 275,700 |
Aug 28, 2023 | 62.18 | 62.66 | 62.18 | 62.38 | 61.25 | 194,000 |
Aug 25, 2023 | 62.09 | 62.35 | 61.90 | 62.17 | 61.04 | 207,100 |
Aug 24, 2023 | 61.90 | 62.52 | 61.64 | 61.66 | 60.54 | 237,300 |
Aug 23, 2023 | 61.80 | 62.22 | 61.71 | 62.11 | 60.98 | 322,500 |
Aug 22, 2023 | 60.95 | 61.10 | 60.64 | 60.88 | 59.78 | 324,000 |
Aug 21, 2023 | 61.16 | 61.24 | 60.79 | 61.22 | 60.11 | 416,200 |
Aug 18, 2023 | 61.20 | 61.63 | 61.12 | 61.37 | 60.26 | 311,100 |
Aug 17, 2023 | 61.39 | 61.61 | 60.83 | 60.88 | 59.78 | 200,100 |
Aug 16, 2023 | 61.85 | 62.00 | 61.58 | 61.58 | 60.46 | 201,800 |
Aug 15, 2023 | 62.07 | 62.16 | 61.62 | 61.73 | 60.61 | 231,900 |
Aug 14, 2023 | 62.79 | 62.99 | 62.38 | 62.87 | 61.73 | 234,000 |
Aug 11, 2023 | 63.42 | 63.69 | 63.17 | 63.41 | 62.26 | 379,400 |
Aug 10, 2023 | 63.74 | 63.92 | 63.28 | 63.40 | 62.25 | 276,700 |
Aug 9, 2023 | 62.75 | 63.33 | 62.74 | 63.17 | 62.02 | 624,800 |
Aug 8, 2023 | 62.85 | 63.24 | 62.82 | 63.18 | 62.03 | 370,900 |
Aug 7, 2023 | 62.65 | 62.82 | 62.20 | 62.48 | 61.35 | 515,200 |
Aug 4, 2023 | 63.01 | 63.45 | 62.66 | 62.83 | 61.69 | 346,200 |
Aug 3, 2023 | 63.00 | 63.12 | 62.47 | 62.69 | 61.55 | 376,200 |
Aug 2, 2023 | 64.31 | 64.56 | 63.96 | 64.15 | 62.99 | 304,700 |
Aug 1, 2023 | 66.29 | 66.46 | 65.66 | 65.67 | 64.48 | 495,400 |
Jul 31, 2023 | 67.55 | 67.97 | 67.17 | 67.38 | 66.16 | 182,000 |
Jul 28, 2023 | 67.88 | 67.88 | 67.01 | 67.14 | 65.92 | 254,500 |
Jul 27, 2023 | 68.31 | 68.48 | 67.58 | 67.58 | 66.35 | 201,700 |
Jul 26, 2023 | 68.33 | 69.00 | 68.22 | 68.74 | 67.49 | 276,900 |
Jul 25, 2023 | 67.97 | 68.72 | 67.90 | 68.60 | 67.36 | 176,500 |
Jul 24, 2023 | 69.17 | 69.24 | 68.71 | 68.92 | 67.67 | 256,700 |
Jul 21, 2023 | 68.43 | 68.91 | 68.33 | 68.71 | 67.46 | 347,500 |
Jul 20, 2023 | 68.30 | 68.94 | 67.96 | 68.88 | 67.63 | 557,600 |
Jul 19, 2023 | 67.99 | 68.53 | 67.92 | 68.29 | 67.05 | 255,600 |
Jul 18, 2023 | 67.56 | 67.59 | 66.57 | 67.07 | 65.85 | 264,200 |
Jul 17, 2023 | 67.89 | 67.97 | 67.42 | 67.59 | 66.36 | 401,200 |
Jul 14, 2023 | 68.01 | 68.15 | 67.86 | 67.93 | 66.70 | 347,100 |
Jul 13, 2023 | 67.13 | 67.72 | 67.04 | 67.72 | 66.49 | 200,900 |
Jul 12, 2023 | 65.78 | 66.72 | 65.78 | 66.57 | 65.36 | 294,300 |
Jul 11, 2023 | 64.38 | 65.18 | 64.17 | 65.18 | 64.00 | 263,100 |
Jul 10, 2023 | 64.76 | 64.85 | 64.25 | 64.46 | 63.29 | 286,500 |
Jul 7, 2023 | 65.14 | 65.33 | 64.60 | 64.99 | 63.81 | 323,900 |
Jul 6, 2023 | 65.83 | 65.99 | 65.41 | 65.87 | 64.67 | 341,700 |
Jul 5, 2023 | 66.58 | 66.91 | 66.19 | 66.32 | 65.12 | 574,600 |
Jul 3, 2023 | 67.32 | 67.63 | 67.21 | 67.60 | 66.37 | 284,300 |
Jun 30, 2023 | 66.96 | 67.33 | 66.87 | 67.33 | 66.11 | 241,200 |
Jun 29, 2023 | 65.93 | 66.39 | 65.57 | 66.19 | 64.99 | 278,000 |
Jun 28, 2023 | 67.41 | 67.44 | 66.86 | 67.07 | 65.85 | 208,900 |
Jun 27, 2023 | 67.52 | 67.65 | 67.33 | 67.57 | 66.34 | 206,400 |
Jun 26, 2023 | 66.90 | 67.25 | 66.71 | 67.07 | 65.85 | 234,200 |
Jun 23, 2023 | 67.11 | 67.38 | 66.53 | 66.57 | 65.36 | 257,900 |
Jun 22, 2023 | 67.05 | 67.10 | 66.73 | 67.06 | 65.84 | 199,500 |
Jun 21, 2023 | 67.23 | 67.84 | 66.96 | 67.80 | 66.57 | 288,900 |
Jun 20, 2023 | 67.86 | 68.05 | 67.52 | 67.83 | 66.60 | 327,900 |
Jun 16, 2023 | 68.69 | 68.88 | 67.88 | 67.93 | 66.70 | 609,500 |
Jun 15, 2023 | 66.73 | 67.27 | 66.65 | 67.25 | 66.03 | 260,300 |
Jun 14, 2023 | 66.32 | 66.60 | 65.80 | 66.05 | 64.85 | 343,300 |
Jun 13, 2023 | 66.40 | 66.45 | 66.02 | 66.22 | 65.02 | 325,000 |
Jun 12, 2023 | 66.82 | 66.85 | 66.14 | 66.35 | 65.15 | 332,300 |
Jun 9, 2023 | 67.14 | 67.38 | 66.89 | 67.26 | 66.04 | 261,700 |
Jun 8, 2023 | 66.54 | 67.04 | 66.46 | 66.98 | 65.76 | 375,600 |
Jun 7, 2023 | 66.96 | 67.01 | 66.42 | 66.79 | 65.58 | 378,300 |
Jun 6, 2023 | 67.21 | 67.47 | 66.89 | 67.31 | 66.09 | 366,700 |
Jun 5, 2023 | 66.52 | 67.45 | 66.51 | 66.97 | 65.75 | 430,400 |
Jun 2, 2023 | 66.36 | 66.88 | 66.31 | 66.68 | 65.47 | 656,300 |
Jun 1, 2023 | 2.35 Dividend | |||||
Jun 1, 2023 | 66.67 | 67.19 | 66.29 | 67.13 | 65.91 | 442,800 |
May 31, 2023 | 69.08 | 69.40 | 68.78 | 69.35 | 65.79 | 355,300 |
May 30, 2023 | 69.20 | 69.33 | 68.70 | 68.90 | 65.36 | 419,500 |
May 26, 2023 | 68.16 | 68.30 | 67.72 | 68.20 | 64.70 | 399,400 |
May 25, 2023 | 67.25 | 67.75 | 66.94 | 67.63 | 64.16 | 358,700 |
May 24, 2023 | 68.52 | 68.67 | 68.24 | 68.40 | 64.89 | 301,800 |
May 23, 2023 | 69.80 | 69.98 | 69.47 | 69.60 | 66.03 | 273,500 |
May 22, 2023 | 69.41 | 69.73 | 69.15 | 69.42 | 65.85 | 253,300 |
May 19, 2023 | 69.25 | 69.93 | 69.09 | 69.32 | 65.76 | 432,100 |
May 18, 2023 | 70.74 | 70.78 | 68.80 | 69.22 | 65.67 | 579,400 |
May 17, 2023 | 72.65 | 72.65 | 71.85 | 72.44 | 68.72 | 485,500 |
May 16, 2023 | 73.64 | 73.89 | 72.84 | 72.84 | 69.10 | 377,500 |
May 15, 2023 | 73.63 | 73.69 | 72.96 | 73.55 | 69.77 | 755,000 |
May 12, 2023 | 73.01 | 74.48 | 72.94 | 74.22 | 70.41 | 1,867,300 |
May 11, 2023 | 72.91 | 72.99 | 72.23 | 72.74 | 69.00 | 598,600 |
May 10, 2023 | 72.77 | 73.57 | 72.64 | 73.50 | 69.73 | 483,600 |
May 9, 2023 | 72.44 | 73.25 | 72.39 | 73.10 | 69.35 | 434,900 |
May 8, 2023 | 73.15 | 73.63 | 72.90 | 72.93 | 69.18 | 158,200 |
May 5, 2023 | 72.61 | 73.25 | 72.43 | 73.24 | 69.48 | 275,200 |
May 4, 2023 | 72.04 | 73.32 | 72.04 | 72.90 | 69.16 | 332,700 |
May 3, 2023 | 71.57 | 72.16 | 71.25 | 71.63 | 67.95 | 223,500 |
May 2, 2023 | 70.59 | 71.54 | 70.55 | 71.51 | 67.84 | 278,000 |
May 1, 2023 | 71.62 | 72.16 | 71.39 | 71.83 | 68.14 | 172,400 |
Apr 28, 2023 | 71.55 | 72.00 | 71.45 | 71.65 | 67.97 | 183,500 |
Apr 27, 2023 | 71.06 | 71.89 | 70.99 | 71.77 | 68.08 | 210,200 |
Apr 26, 2023 | 71.62 | 71.68 | 70.98 | 71.07 | 67.42 | 203,400 |
Apr 25, 2023 | 71.30 | 71.71 | 71.15 | 71.38 | 67.71 | 254,700 |
Apr 24, 2023 | 71.07 | 71.18 | 70.70 | 71.08 | 67.43 | 286,100 |
Related Tickers
EIX Edison International
70.85
+0.27%
PPL PPL Corporation
27.24
-0.47%
PNW Pinnacle West Capital Corporation
74.50
-0.27%
ED Consolidated Edison, Inc.
92.84
+0.12%
AGR Avangrid, Inc.
36.84
-0.57%
EXC Exelon Corporation
37.56
-0.29%
ETR Entergy Corporation
107.18
-0.25%
KEP Korea Electric Power Corporation
7.86
+3.15%
FE FirstEnergy Corp.
38.12
-0.24%
CMS CMS Energy Corporation
59.95
-0.08%