Skip to main content

Constellation Energy Corporation - Common Stock (NQ: CEG )

211.30 -13.66 (-6.07%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 170.58 170.71 162.80 167.86 4,782,278 -2.37(-1.39%)
Feb 28, 2024 157.93 170.38 155.96 170.24 8,248,189 +15.02(+9.68%)
Feb 27, 2024 134.53 156.12 134.53 155.22 4,906,593 +22.46(+16.92%)
Feb 26, 2024 134.21 134.73 132.47 132.76 1,499,820 -0.77(-0.58%)
Feb 23, 2024 133.03 133.68 130.89 133.52 2,059,476 +0.60(+0.45%)
Feb 22, 2024 131.94 133.59 131.19 132.93 1,535,242 +1.98(+1.51%)
Feb 21, 2024 131.83 132.12 129.69 130.94 986,849 -0.40(-0.30%)
Feb 20, 2024 130.54 131.60 128.94 131.34 2,128,135 +0.64(+0.49%)
Feb 16, 2024 130.80 132.20 130.04 130.70 1,300,263 -0.34(-0.26%)
Feb 15, 2024 129.47 131.16 128.38 131.04 1,353,614 +2.82(+2.20%)
Feb 14, 2024 127.85 128.99 127.25 128.22 1,377,142 +0.76(+0.59%)
Feb 13, 2024 127.47 128.36 126.29 127.47 1,508,932 -0.60(-0.47%)
Feb 12, 2024 131.36 131.73 127.52 128.06 1,211,098 -3.65(-2.77%)
Feb 09, 2024 129.57 132.05 129.55 131.71 1,249,746 +1.45(+1.11%)
Feb 08, 2024 132.09 133.50 129.72 130.26 1,233,000 -1.77(-1.34%)
Feb 07, 2024 131.50 133.33 130.35 132.04 2,094,850 +1.48(+1.14%)
Feb 06, 2024 127.31 131.04 126.75 130.55 2,666,188 +3.97(+3.13%)
Feb 05, 2024 127.45 127.97 125.41 126.59 1,884,606 -2.67(-2.07%)
Feb 02, 2024 126.57 132.61 125.99 129.26 3,794,880 +2.07(+1.63%)
Feb 01, 2024 121.58 127.26 121.58 127.19 1,944,173 +5.61(+4.62%)
Jan 31, 2024 122.35 123.75 120.94 121.58 1,671,876 +0.12(+0.10%)
Jan 30, 2024 120.91 121.88 120.28 121.46 1,289,439 +0.87(+0.72%)
Jan 29, 2024 120.67 121.32 119.59 120.59 1,807,241 -0.26(-0.21%)
Jan 26, 2024 119.65 121.98 119.65 120.85 1,564,252 +0.72(+0.60%)
Jan 25, 2024 117.49 120.17 116.63 120.13 1,430,089 +4.86(+4.22%)
Jan 24, 2024 118.72 119.10 114.94 115.27 1,519,871 -2.97(-2.51%)
Jan 23, 2024 117.32 120.14 116.75 118.24 1,937,302 +1.43(+1.23%)
Jan 22, 2024 114.06 116.97 113.93 116.80 1,883,278 +2.75(+2.41%)
Jan 19, 2024 111.06 114.21 111.06 114.05 1,690,184 +3.03(+2.73%)
Jan 18, 2024 110.98 111.51 109.87 111.02 1,620,499 -0.51(-0.46%)
Jan 17, 2024 110.84 111.61 109.06 111.53 1,489,651 +0.11(+0.10%)
Jan 16, 2024 111.98 112.44 110.91 111.42 1,421,947 -1.10(-0.97%)
Jan 12, 2024 113.54 114.02 112.35 112.52 1,562,342 +0.00(+0.00%)
Jan 11, 2024 114.60 114.89 111.09 112.52 1,614,959 -2.93(-2.54%)
Jan 10, 2024 115.62 116.03 114.56 115.45 1,094,326 -0.64(-0.55%)
Jan 09, 2024 116.03 116.52 114.77 116.08 1,519,335 -0.54(-0.46%)
Jan 08, 2024 115.79 116.75 114.63 116.62 1,356,449 +0.79(+0.68%)
Jan 05, 2024 114.71 117.25 114.71 115.84 1,735,909 +0.88(+0.76%)
Jan 04, 2024 115.81 116.70 114.60 114.96 1,353,573 -0.49(-0.42%)
Jan 03, 2024 115.10 116.76 115.10 115.45 1,377,156 +0.60(+0.52%)
Jan 02, 2024 116.00 116.82 114.57 114.85 1,367,570 -1.63(-1.40%)
Dec 29, 2023 116.32 116.86 115.53 116.48 852,837 -0.22(-0.19%)
Dec 28, 2023 118.30 118.37 116.54 116.70 561,648 -0.31(-0.26%)
Dec 27, 2023 116.87 117.35 116.47 117.01 543,226 -0.15(-0.13%)
Dec 26, 2023 115.19 117.43 115.19 117.16 743,299 +2.23(+1.94%)
Dec 22, 2023 114.60 117.57 113.62 114.93 1,192,612 -2.97(-2.52%)
Dec 21, 2023 117.08 118.02 116.40 117.90 907,947 +1.30(+1.11%)
Dec 20, 2023 119.41 119.71 116.59 116.60 1,328,954 -3.79(-3.15%)
Dec 19, 2023 119.35 120.63 118.84 120.39 1,016,215 +1.45(+1.21%)
Dec 18, 2023 119.15 121.12 118.50 118.94 2,026,809 +0.61(+0.51%)
Dec 15, 2023 115.27 120.45 115.21 118.34 6,067,894 +3.14(+2.72%)
Dec 14, 2023 116.23 117.40 114.97 115.20 2,465,023 -0.83(-0.71%)
Dec 13, 2023 114.19 116.34 113.14 116.03 1,736,533 +1.93(+1.69%)
Dec 12, 2023 115.76 115.81 113.45 114.09 1,852,596 -1.65(-1.43%)
Dec 11, 2023 111.16 115.89 110.28 115.75 2,591,432 +4.92(+4.44%)
Dec 08, 2023 109.61 111.22 109.27 110.82 2,636,455 +0.68(+0.62%)
Dec 07, 2023 112.87 113.05 109.07 110.14 3,509,191 -2.09(-1.86%)
Dec 06, 2023 118.92 119.25 111.83 112.24 2,638,959 -5.66(-4.80%)
Dec 05, 2023 118.30 118.53 115.48 117.90 1,812,237 -0.61(-0.51%)
Dec 04, 2023 118.59 119.13 117.64 118.51 1,953,743 -0.96(-0.80%)
Dec 01, 2023 120.20 120.52 119.23 119.46 1,460,106 -1.16(-0.96%)
Nov 30, 2023 120.17 121.44 120.10 120.62 2,659,213 +0.46(+0.38%)
Nov 29, 2023 123.12 123.51 119.34 120.16 2,086,025 -3.86(-3.11%)
Nov 28, 2023 124.55 126.06 123.33 124.02 2,010,002 -0.65(-0.52%)
Nov 27, 2023 123.50 124.94 122.94 124.67 1,076,776 +1.24(+1.00%)
Nov 24, 2023 122.64 123.85 122.62 123.43 534,352 +0.61(+0.50%)
Nov 22, 2023 122.47 123.41 121.55 122.82 1,381,531 +0.74(+0.60%)
Nov 21, 2023 122.47 122.75 121.43 122.08 988,134 +0.23(+0.19%)
Nov 20, 2023 122.02 122.42 121.06 121.85 1,045,268 +0.59(+0.48%)
Nov 17, 2023 121.78 123.09 121.18 121.27 1,493,099 +0.02(+0.02%)
Nov 16, 2023 122.57 123.40 121.09 121.25 1,479,695 -0.04(-0.03%)
Nov 15, 2023 125.85 126.50 120.99 121.28 1,993,704 -4.50(-3.58%)
Nov 14, 2023 123.33 125.98 122.67 125.79 1,441,599 +4.77(+3.94%)
Nov 13, 2023 120.68 121.53 120.21 121.02 896,785 -0.05(-0.04%)
Nov 10, 2023 120.75 122.02 120.67 121.07 1,226,827 +1.13(+0.95%)
Nov 09, 2023 120.89 123.64 119.82 119.93 1,612,563 -0.55(-0.45%)
Nov 08, 2023 119.72 120.78 118.28 120.48 1,740,259 +1.30(+1.09%)
Nov 07, 2023 123.72 124.25 117.97 119.18 2,284,698 -4.83(-3.90%)
Nov 06, 2023 118.30 124.90 117.38 124.01 2,545,386 +7.62(+6.54%)
Nov 03, 2023 117.96 117.98 116.17 116.39 1,864,042 -0.12(-0.10%)
Nov 02, 2023 114.25 117.22 113.72 116.51 1,905,679 +2.33(+2.04%)
Nov 01, 2023 112.93 114.71 112.18 114.19 2,767,306 +1.92(+1.71%)
Oct 31, 2023 112.47 112.85 110.53 112.27 1,953,331 -0.11(-0.10%)
Oct 30, 2023 111.21 112.58 110.86 112.38 1,279,018 +2.24(+2.03%)
Oct 27, 2023 112.35 112.70 109.26 110.14 1,135,495 -1.93(-1.72%)
Oct 26, 2023 111.35 112.38 110.50 112.07 1,662,372 +0.69(+0.62%)
Oct 25, 2023 113.57 113.61 111.02 111.38 1,584,179 -2.23(-1.96%)
Oct 24, 2023 112.61 114.63 112.61 113.61 1,942,516 +2.15(+1.93%)
Oct 23, 2023 111.18 112.38 109.76 111.46 956,300 +0.01(+0.01%)
Oct 20, 2023 113.45 114.13 111.27 111.45 1,664,014 -2.18(-1.92%)
Oct 19, 2023 115.33 115.94 113.45 113.63 986,675 -1.77(-1.53%)
Oct 18, 2023 116.65 117.96 115.14 115.40 1,056,765 -1.07(-0.92%)
Oct 17, 2023 115.38 117.31 115.04 116.47 1,221,687 +0.32(+0.27%)
Oct 16, 2023 114.11 116.44 113.95 116.15 1,711,581 +3.12(+2.76%)
Oct 13, 2023 116.09 116.71 112.34 113.03 1,709,286 -2.02(-1.75%)
Oct 12, 2023 114.25 115.49 113.80 115.05 1,307,243 +0.65(+0.56%)
Oct 11, 2023 113.25 114.51 112.66 114.41 1,361,206 +2.06(+1.83%)
Oct 10, 2023 110.32 112.83 110.32 112.35 1,472,949 +1.61(+1.45%)
Oct 09, 2023 109.53 110.84 109.33 110.74 1,265,784 +1.20(+1.10%)
Oct 06, 2023 105.93 109.94 104.52 109.53 2,107,998 +2.28(+2.12%)
Oct 05, 2023 106.36 107.87 105.99 107.26 1,598,437 +1.71(+1.62%)
Oct 04, 2023 104.03 105.98 103.62 105.55 1,985,359 +1.26(+1.21%)
Oct 03, 2023 102.61 104.31 101.81 104.28 2,571,885 +0.16(+0.15%)
Oct 02, 2023 107.67 107.67 102.17 104.12 2,909,298 -4.33(-3.99%)
Sep 29, 2023 109.40 109.99 108.01 108.45 2,884,549 -0.24(-0.22%)
Sep 28, 2023 110.13 110.34 108.21 108.69 1,559,726 -1.42(-1.29%)
Sep 27, 2023 108.35 110.65 108.35 110.11 2,835,939 +2.25(+2.08%)
Sep 26, 2023 111.01 111.07 107.31 107.86 2,323,153 -3.70(-3.31%)
Sep 25, 2023 109.08 112.27 111.09 111.56 2,127,502 +1.84(+1.68%)
Sep 22, 2023 108.83 110.10 107.99 109.72 1,217,620 +0.42(+0.38%)
Sep 21, 2023 109.00 110.00 108.88 109.30 1,453,135 -0.19(-0.17%)
Sep 20, 2023 110.29 110.54 109.27 109.49 929,996 -0.41(-0.37%)
Sep 19, 2023 110.45 110.74 109.66 109.90 1,983,574 -0.20(-0.18%)
Sep 18, 2023 109.79 111.60 109.77 110.10 1,366,367 +0.81(+0.74%)
Sep 15, 2023 111.81 112.03 109.17 109.29 4,312,663 -2.52(-2.25%)
Sep 14, 2023 109.12 111.97 108.89 111.81 2,321,425 +3.17(+2.92%)
Sep 13, 2023 108.15 109.45 107.88 108.64 1,905,623 +0.77(+0.71%)
Sep 12, 2023 108.91 109.46 107.53 107.87 1,566,211 -1.47(-1.35%)
Sep 11, 2023 108.17 109.76 108.02 109.34 1,831,717 +1.33(+1.23%)
Sep 08, 2023 107.60 109.03 107.60 108.01 1,436,450 +0.10(+0.09%)
Sep 07, 2023 107.24 110.31 106.56 107.91 1,962,443 +1.89(+1.78%)
Sep 06, 2023 105.72 107.17 105.38 106.02 1,345,599 +0.59(+0.56%)
Sep 05, 2023 105.93 106.11 104.54 105.44 1,441,504 -1.23(-1.16%)
Sep 01, 2023 105.02 106.79 104.59 106.67 1,346,584 +3.11(+3.01%)
Aug 31, 2023 105.34 105.48 103.17 103.56 2,047,295 -1.57(-1.49%)
Aug 30, 2023 104.73 105.65 104.48 105.13 1,174,171 +0.20(+0.19%)
Aug 29, 2023 104.62 105.56 104.19 104.93 1,138,148 +0.17(+0.16%)
Aug 28, 2023 105.69 106.73 104.62 104.76 1,094,336 -0.50(-0.47%)
Aug 25, 2023 106.20 106.82 104.96 105.26 1,391,880 -1.04(-0.98%)
Aug 24, 2023 108.27 109.61 106.22 106.30 1,507,414 -1.51(-1.40%)
Aug 23, 2023 106.33 108.63 106.33 107.81 1,401,588 +2.17(+2.05%)
Aug 22, 2023 105.05 105.93 104.90 105.64 1,284,316 +0.15(+0.14%)
Aug 21, 2023 104.00 105.84 103.68 105.50 1,384,997 +1.33(+1.28%)
Aug 18, 2023 103.92 104.93 103.91 104.16 1,678,693 -0.05(-0.05%)
Aug 17, 2023 104.87 105.53 103.97 104.21 1,811,119 -0.28(-0.27%)
Aug 16, 2023 105.78 105.83 104.39 104.49 1,845,949 -1.13(-1.07%)
Aug 15, 2023 105.78 105.97 105.01 105.63 1,719,301 -0.75(-0.71%)
Aug 14, 2023 105.84 106.98 105.10 106.38 2,418,031 +0.44(+0.41%)
Aug 11, 2023 104.83 106.10 104.38 105.94 1,422,357 +1.12(+1.06%)
Aug 10, 2023 105.08 105.95 104.22 104.83 1,576,935 +0.61(+0.58%)
Aug 09, 2023 103.74 105.01 103.43 104.22 1,660,796 +0.30(+0.29%)
Aug 08, 2023 102.09 104.05 102.09 103.93 1,217,536 +1.05(+1.02%)
Aug 07, 2023 103.70 103.77 101.91 102.88 1,774,770 -0.19(-0.18%)
Aug 04, 2023 101.06 103.82 100.93 103.06 2,746,866 +2.78(+2.77%)
Aug 03, 2023 95.16 102.70 94.95 100.29 3,541,245 +5.54(+5.85%)
Aug 02, 2023 95.18 95.22 93.63 94.74 2,057,697 -0.74(-0.78%)
Aug 01, 2023 95.43 96.27 95.26 95.49 1,482,074 -0.35(-0.36%)
Jul 31, 2023 95.03 95.87 94.60 95.83 1,180,192 +0.90(+0.95%)
Jul 28, 2023 95.45 95.84 94.46 94.93 1,145,579 +0.32(+0.34%)
Jul 27, 2023 96.91 96.93 94.40 94.62 905,555 -1.90(-1.97%)
Jul 26, 2023 95.85 97.41 95.85 96.52 1,253,547 -0.18(-0.18%)
Jul 25, 2023 95.14 97.33 95.09 96.70 862,105 +0.96(+1.00%)
Jul 24, 2023 95.79 95.99 94.95 95.74 1,087,007 -0.05(-0.05%)
Jul 21, 2023 96.76 97.32 95.50 95.79 5,214,661 -0.29(-0.30%)
Jul 20, 2023 94.69 96.50 94.44 96.07 1,613,857 +2.14(+2.28%)
Jul 19, 2023 94.03 94.73 93.14 93.93 1,800,478 -0.63(-0.67%)
Jul 18, 2023 95.19 95.83 93.10 94.57 1,941,728 -0.80(-0.84%)
Jul 17, 2023 93.67 96.10 93.45 95.37 1,968,046 +1.17(+1.24%)
Jul 14, 2023 94.09 94.73 93.90 94.20 1,270,813 -0.27(-0.28%)
Jul 13, 2023 95.04 95.26 94.08 94.47 1,474,880 -0.78(-0.82%)
Jul 12, 2023 94.14 95.35 93.29 95.25 1,545,773 +1.69(+1.80%)
Jul 11, 2023 93.05 93.63 92.08 93.56 1,271,671 +0.75(+0.81%)
Jul 10, 2023 90.61 92.84 90.61 92.81 1,552,494 +2.25(+2.49%)
Jul 07, 2023 90.23 90.94 89.90 90.56 1,345,373 +0.33(+0.36%)
Jul 06, 2023 90.70 90.70 89.09 90.23 2,282,578 -1.13(-1.24%)
Jul 05, 2023 90.65 92.42 90.58 91.36 2,105,031 +0.54(+0.59%)
Jul 03, 2023 90.24 90.97 89.57 90.83 1,098,413 +0.05(+0.05%)
Jun 30, 2023 91.27 91.51 90.27 90.78 2,689,739 +0.67(+0.75%)
Jun 29, 2023 89.75 90.57 89.38 90.10 1,753,511 +0.32(+0.35%)
Jun 28, 2023 90.13 90.13 88.95 89.79 1,619,105 -0.30(-0.33%)
Jun 27, 2023 90.20 90.25 89.22 90.08 1,485,442 +0.22(+0.24%)
Jun 26, 2023 89.49 90.43 88.93 89.87 1,906,563 +0.27(+0.30%)
Jun 23, 2023 88.88 89.93 88.37 89.60 2,900,339 +1.10(+1.24%)
Jun 22, 2023 89.74 89.92 87.12 88.50 3,232,895 -1.24(-1.38%)
Jun 21, 2023 90.11 90.27 88.43 89.74 2,707,707 -1.48(-1.62%)
Jun 20, 2023 92.34 92.57 91.11 91.21 1,864,474 -0.89(-0.97%)
Jun 16, 2023 92.80 93.72 91.96 92.11 5,005,586 -0.57(-0.61%)
Jun 15, 2023 92.93 92.96 92.18 92.67 3,743,465 +0.26(+0.28%)
Jun 14, 2023 93.73 94.20 91.99 92.41 2,595,104 -1.04(-1.11%)
Jun 13, 2023 93.17 94.53 92.80 93.45 2,450,569 +0.50(+0.53%)
Jun 12, 2023 92.22 93.23 92.10 92.96 1,735,313 +0.46(+0.49%)
Jun 09, 2023 91.52 92.98 91.31 92.50 2,551,650 +0.98(+1.07%)
Jun 08, 2023 90.72 91.69 90.29 91.52 3,101,862 +1.48(+1.64%)
Jun 07, 2023 88.79 90.11 88.38 90.04 2,472,995 +1.25(+1.41%)
Jun 06, 2023 86.40 89.13 86.40 88.79 2,331,201 +2.02(+2.33%)
Jun 05, 2023 87.08 88.06 86.44 86.77 1,834,502 -0.03(-0.03%)
Jun 02, 2023 87.91 88.30 86.53 86.80 3,253,012 -1.33(-1.51%)
Jun 01, 2023 84.16 88.41 84.07 88.13 3,713,350 +4.82(+5.78%)
May 31, 2023 82.83 83.84 81.75 83.31 5,259,068 +0.32(+0.38%)
May 30, 2023 83.15 84.33 82.43 82.99 2,216,911 -0.15(-0.18%)
May 26, 2023 82.25 83.24 81.62 83.14 2,286,369 +1.09(+1.33%)
May 25, 2023 82.50 82.50 81.21 82.05 1,878,973 -0.56(-0.67%)
May 24, 2023 83.33 83.66 81.85 82.61 2,451,017 -0.72(-0.87%)
May 23, 2023 82.66 83.85 82.46 83.33 2,251,167 +0.51(+0.61%)
May 22, 2023 82.03 83.25 81.62 82.83 1,924,548 +1.22(+1.49%)
May 19, 2023 81.04 82.53 80.84 81.61 2,465,625 +0.89(+1.11%)
May 18, 2023 79.59 80.78 78.89 80.71 2,873,369 +1.00(+1.26%)
May 17, 2023 78.42 79.95 78.05 79.71 2,349,270 +1.38(+1.76%)
May 16, 2023 79.51 79.51 77.67 78.33 3,740,685 -1.26(-1.58%)
May 15, 2023 79.95 80.41 78.51 79.59 2,065,708 +0.42(+0.53%)
May 12, 2023 78.78 79.71 78.19 79.18 2,007,987 +0.72(+0.92%)
May 11, 2023 77.92 78.88 77.58 78.45 2,518,671 -0.05(-0.07%)
May 10, 2023 78.90 79.16 77.80 78.51 1,649,136 +0.50(+0.64%)
May 09, 2023 77.05 78.15 76.88 78.01 3,196,569 +0.24(+0.30%)
May 08, 2023 78.79 78.90 77.15 77.77 2,388,668 -0.77(-0.98%)
May 05, 2023 78.17 79.49 77.34 78.54 2,387,846 +0.89(+1.15%)
May 04, 2023 76.06 79.41 74.01 77.65 3,876,798 +2.06(+2.72%)
May 03, 2023 76.28 76.67 75.24 75.60 1,626,478 -0.28(-0.36%)
May 02, 2023 75.81 76.47 75.04 75.87 2,585,097 -0.26(-0.34%)
May 01, 2023 76.59 76.72 75.84 76.13 1,809,986 -0.35(-0.45%)
Apr 28, 2023 75.98 76.54 75.39 76.47 2,260,646 +0.64(+0.85%)
Apr 27, 2023 75.36 76.32 75.07 75.83 1,888,288 +0.88(+1.17%)
Apr 26, 2023 75.60 76.05 74.56 74.95 3,163,505 -1.06(-1.39%)
Apr 25, 2023 75.72 76.22 74.93 76.01 1,743,437 -0.36(-0.47%)
Apr 24, 2023 75.52 76.41 74.70 76.37 1,107,553 +0.73(+0.97%)
Apr 21, 2023 75.90 76.04 75.05 75.63 1,422,270 +0.08(+0.10%)
Apr 20, 2023 73.85 75.65 73.80 75.56 1,950,196 +1.70(+2.30%)
Apr 19, 2023 74.07 74.50 73.61 73.86 1,051,865 +0.27(+0.36%)
Apr 18, 2023 74.44 75.04 73.28 73.59 1,250,190 -0.55(-0.75%)
Apr 17, 2023 75.66 75.91 73.77 74.14 1,106,242 -1.37(-1.82%)
Apr 14, 2023 75.41 75.72 74.60 75.52 1,344,522 -0.70(-0.92%)
Apr 13, 2023 75.77 76.66 75.26 76.22 1,340,727 +0.33(+0.43%)
Apr 12, 2023 77.00 77.02 75.74 75.89 1,185,225 -0.60(-0.79%)
Apr 11, 2023 76.83 76.88 76.25 76.49 1,388,121 +0.09(+0.12%)
Apr 10, 2023 75.62 76.45 74.95 76.41 1,503,426 +0.37(+0.48%)
Apr 06, 2023 75.69 76.06 75.25 76.04 1,237,792 +0.45(+0.60%)
Apr 05, 2023 74.97 76.20 74.78 75.59 1,219,391 +0.46(+0.62%)
Apr 04, 2023 75.75 76.05 74.22 75.12 1,332,095 -0.58(-0.77%)
Apr 03, 2023 77.07 77.61 75.57 75.70 1,917,854 -1.86(-2.39%)
Mar 31, 2023 75.90 77.66 75.81 77.56 3,020,522 +1.66(+2.19%)
Mar 30, 2023 75.77 76.51 75.09 75.90 1,758,841 +0.94(+1.25%)
Mar 29, 2023 75.38 75.64 74.52 74.96 2,327,354 +0.36(+0.48%)
Mar 28, 2023 74.17 75.89 73.96 74.61 1,773,578 +0.24(+0.32%)
Mar 27, 2023 72.56 74.52 72.56 74.37 3,264,497 +1.81(+2.49%)
Mar 24, 2023 71.69 72.64 70.31 72.56 2,810,777 +0.04(+0.05%)
Mar 23, 2023 73.78 74.23 71.90 72.52 1,675,410 -1.01(-1.37%)
Mar 22, 2023 75.36 75.42 73.51 73.53 1,885,918 -2.07(-2.74%)
Mar 21, 2023 76.65 77.18 75.06 75.61 2,070,403 -0.47(-0.62%)
Mar 20, 2023 76.14 77.49 75.99 76.08 1,649,228 +0.23(+0.30%)
Mar 17, 2023 76.79 77.52 75.08 75.85 3,943,755 -1.64(-2.12%)
Mar 16, 2023 75.70 78.10 75.12 77.49 1,990,228 +1.09(+1.42%)
Mar 15, 2023 76.37 76.95 75.44 76.41 1,980,668 -0.59(-0.77%)
Mar 14, 2023 76.57 78.15 76.57 77.00 2,168,729 +0.82(+1.08%)
Mar 13, 2023 76.01 77.67 75.58 76.18 3,322,622 -0.44(-0.58%)
Mar 10, 2023 78.24 78.83 76.32 76.62 2,930,733 -1.08(-1.39%)
Mar 09, 2023 77.11 79.23 77.11 77.70 3,148,169 +0.56(+0.73%)
Mar 08, 2023 76.82 77.51 76.18 77.14 1,276,827 +0.17(+0.22%)
Mar 07, 2023 78.12 78.12 76.40 76.97 2,230,568 -0.89(-1.14%)
Mar 06, 2023 77.42 77.94 76.43 77.86 2,322,747 -0.18(-0.23%)
Mar 03, 2023 75.32 78.25 75.09 78.04 2,332,643 +2.77(+3.68%)
Mar 02, 2023 73.24 75.81 73.12 75.27 2,008,752 +1.81(+2.46%)
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.