NYSE - Nasdaq Real Time Price USD
National Grid plc (NGG)
70.70
+0.67
+(0.96%)
As of 12:37:41 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 |
|---|---|---|---|---|---|---|
| May 16, 2025 | 69.78 | 70.73 | 69.77 | 70.70 | 70.70 | 319,273 |
| May 15, 2025 | 70.21 | 70.27 | 69.42 | 70.03 | 70.03 | 1,384,900 |
| May 14, 2025 | 67.78 | 67.91 | 67.28 | 67.43 | 67.43 | 3,304,700 |
| May 13, 2025 | 67.96 | 67.99 | 67.08 | 67.53 | 67.53 | 1,976,100 |
| May 12, 2025 | 67.95 | 68.39 | 67.36 | 67.53 | 67.53 | 1,342,000 |
| May 9, 2025 | 70.60 | 70.85 | 70.36 | 70.69 | 70.69 | 875,500 |
| May 8, 2025 | 71.94 | 72.03 | 70.06 | 70.18 | 70.18 | 950,300 |
| May 7, 2025 | 72.26 | 72.75 | 72.21 | 72.57 | 72.57 | 473,300 |
| May 6, 2025 | 72.64 | 72.71 | 72.24 | 72.30 | 72.30 | 854,000 |
| May 5, 2025 | 71.59 | 71.93 | 71.18 | 71.84 | 71.84 | 361,300 |
| May 2, 2025 | 71.92 | 72.00 | 71.34 | 71.68 | 71.68 | 514,600 |
| May 1, 2025 | 72.25 | 72.61 | 71.60 | 71.65 | 71.65 | 963,700 |
| Apr 30, 2025 | 73.07 | 73.27 | 72.46 | 73.00 | 73.00 | 951,900 |
| Apr 29, 2025 | 72.64 | 73.37 | 72.64 | 73.04 | 73.04 | 691,300 |
| Apr 28, 2025 | 72.16 | 72.87 | 71.79 | 72.85 | 72.85 | 862,600 |
| Apr 25, 2025 | 72.11 | 72.29 | 71.63 | 72.04 | 72.04 | 548,200 |
| Apr 24, 2025 | 71.91 | 72.44 | 71.56 | 72.26 | 72.26 | 887,400 |
| Apr 23, 2025 | 71.71 | 71.97 | 71.09 | 71.71 | 71.71 | 1,195,900 |
| Apr 22, 2025 | 73.58 | 74.82 | 73.58 | 74.35 | 74.35 | 1,467,800 |
| Apr 21, 2025 | 71.78 | 72.97 | 71.64 | 72.90 | 72.90 | 962,600 |
| Apr 17, 2025 | 71.98 | 73.09 | 71.96 | 72.11 | 72.11 | 1,525,800 |
| Apr 16, 2025 | 71.40 | 72.07 | 71.27 | 71.48 | 71.48 | 1,472,300 |
| Apr 15, 2025 | 70.00 | 71.43 | 69.78 | 70.98 | 70.98 | 1,700,000 |
| Apr 14, 2025 | 67.80 | 69.49 | 67.65 | 69.39 | 69.39 | 995,700 |
| Apr 11, 2025 | 66.80 | 68.20 | 66.26 | 68.06 | 68.06 | 962,800 |
| Apr 10, 2025 | 65.05 | 66.05 | 64.31 | 65.59 | 65.59 | 1,089,000 |
| Apr 9, 2025 | 63.24 | 65.61 | 62.23 | 65.21 | 65.21 | 1,628,500 |
| Apr 8, 2025 | 63.83 | 64.22 | 62.29 | 62.74 | 62.74 | 855,800 |
| Apr 7, 2025 | 62.99 | 64.44 | 62.13 | 62.90 | 62.90 | 1,507,300 |
| Apr 4, 2025 | 69.50 | 69.64 | 65.55 | 65.93 | 65.93 | 2,145,100 |
| Apr 3, 2025 | 70.30 | 70.43 | 69.17 | 69.39 | 69.39 | 1,056,900 |
| Apr 2, 2025 | 66.02 | 66.12 | 65.48 | 65.78 | 65.78 | 353,000 |
| Apr 1, 2025 | 65.31 | 65.94 | 64.91 | 65.78 | 65.78 | 588,300 |
| Mar 31, 2025 | 65.39 | 65.80 | 65.20 | 65.61 | 65.61 | 422,600 |
| Mar 28, 2025 | 65.63 | 65.93 | 65.44 | 65.57 | 65.57 | 839,700 |
| Mar 27, 2025 | 63.67 | 64.16 | 63.67 | 63.93 | 63.93 | 407,800 |
| Mar 26, 2025 | 63.11 | 63.66 | 63.07 | 63.57 | 63.57 | 356,900 |
| Mar 25, 2025 | 63.50 | 63.61 | 62.79 | 62.99 | 62.99 | 456,500 |
| Mar 24, 2025 | 63.31 | 63.66 | 62.76 | 62.84 | 62.84 | 352,500 |
| Mar 21, 2025 | 64.15 | 64.54 | 63.57 | 63.85 | 63.85 | 697,500 |
| Mar 20, 2025 | 64.67 | 65.25 | 64.63 | 65.08 | 65.08 | 615,300 |
| Mar 19, 2025 | 63.59 | 63.89 | 63.41 | 63.81 | 63.81 | 523,600 |
| Mar 18, 2025 | 63.85 | 64.03 | 63.48 | 63.81 | 63.81 | 405,100 |
| Mar 17, 2025 | 63.72 | 64.37 | 63.71 | 64.14 | 64.14 | 572,300 |
| Mar 14, 2025 | 62.26 | 63.27 | 62.08 | 63.21 | 63.21 | 660,300 |
| Mar 13, 2025 | 61.94 | 62.46 | 61.85 | 62.32 | 62.32 | 541,100 |
| Mar 12, 2025 | 61.66 | 62.47 | 61.48 | 62.26 | 62.26 | 600,500 |
| Mar 11, 2025 | 62.89 | 63.00 | 61.90 | 62.25 | 62.25 | 696,000 |
| Mar 10, 2025 | 62.04 | 62.73 | 61.65 | 62.14 | 62.14 | 619,900 |
| Mar 7, 2025 | 60.14 | 60.99 | 60.13 | 60.83 | 60.83 | 400,200 |
| Mar 6, 2025 | 59.43 | 59.99 | 59.35 | 59.44 | 59.44 | 692,000 |
| Mar 5, 2025 | 60.59 | 61.04 | 60.39 | 60.89 | 60.89 | 456,000 |
| Mar 4, 2025 | 62.59 | 62.94 | 62.25 | 62.37 | 62.37 | 917,500 |
| Mar 3, 2025 | 61.34 | 61.96 | 61.30 | 61.72 | 61.72 | 691,700 |
| Feb 28, 2025 | 62.11 | 62.25 | 61.58 | 62.13 | 62.13 | 395,500 |
| Feb 27, 2025 | 62.05 | 62.07 | 61.39 | 61.47 | 61.47 | 689,100 |
| Feb 26, 2025 | 62.62 | 62.86 | 62.34 | 62.56 | 62.56 | 632,500 |
| Feb 25, 2025 | 62.68 | 63.01 | 62.47 | 62.73 | 62.73 | 762,200 |
| Feb 24, 2025 | 62.23 | 62.60 | 61.83 | 62.19 | 62.19 | 570,200 |
| Feb 21, 2025 | 60.97 | 61.47 | 60.81 | 61.31 | 61.31 | 653,300 |
| Feb 20, 2025 | 60.51 | 61.18 | 60.44 | 61.10 | 61.10 | 463,900 |
| Feb 19, 2025 | 60.34 | 61.05 | 60.21 | 61.03 | 61.03 | 442,100 |
| Feb 18, 2025 | 60.26 | 60.49 | 60.06 | 60.38 | 60.38 | 691,300 |
| Feb 14, 2025 | 61.16 | 61.32 | 60.71 | 60.73 | 60.73 | 511,400 |
| Feb 13, 2025 | 60.60 | 61.38 | 60.36 | 61.27 | 61.27 | 640,200 |
| Feb 12, 2025 | 60.15 | 60.67 | 60.01 | 60.58 | 60.58 | 714,200 |
| Feb 11, 2025 | 61.33 | 61.49 | 60.71 | 61.48 | 61.48 | 661,700 |
| Feb 10, 2025 | 61.12 | 61.49 | 60.92 | 61.49 | 61.49 | 583,900 |
| Feb 7, 2025 | 61.71 | 61.89 | 61.36 | 61.54 | 61.54 | 378,300 |
| Feb 6, 2025 | 62.37 | 62.37 | 61.42 | 61.67 | 61.67 | 607,900 |
| Feb 5, 2025 | 62.59 | 63.09 | 62.38 | 62.67 | 62.67 | 440,900 |
| Feb 4, 2025 | 61.67 | 62.25 | 61.38 | 61.86 | 61.86 | 667,200 |
| Feb 3, 2025 | 61.23 | 62.20 | 61.16 | 62.01 | 62.01 | 511,400 |
| Jan 31, 2025 | 61.80 | 61.80 | 61.26 | 61.40 | 61.40 | 876,700 |
| Jan 30, 2025 | 61.39 | 61.95 | 61.24 | 61.74 | 61.74 | 483,900 |
| Jan 29, 2025 | 60.92 | 61.17 | 60.72 | 60.77 | 60.77 | 704,600 |
| Jan 28, 2025 | 61.62 | 61.77 | 60.98 | 61.08 | 61.08 | 734,100 |
| Jan 27, 2025 | 61.48 | 61.63 | 60.58 | 61.50 | 61.50 | 1,013,600 |
| Jan 24, 2025 | 60.07 | 60.60 | 59.97 | 60.28 | 60.28 | 949,500 |
| Jan 23, 2025 | 60.41 | 60.85 | 60.15 | 60.71 | 60.71 | 941,000 |
| Jan 22, 2025 | 60.51 | 60.59 | 60.02 | 60.05 | 60.05 | 1,526,000 |
| Jan 21, 2025 | 60.14 | 61.89 | 60.10 | 61.59 | 61.59 | 2,219,000 |
| Jan 17, 2025 | 59.21 | 59.66 | 59.06 | 59.53 | 59.53 | 1,669,900 |
| Jan 16, 2025 | 57.39 | 59.34 | 57.30 | 59.15 | 59.15 | 1,576,600 |
| Jan 15, 2025 | 57.87 | 57.95 | 57.47 | 57.60 | 57.60 | 527,700 |
| Jan 14, 2025 | 56.01 | 56.34 | 55.82 | 56.27 | 56.27 | 942,300 |
| Jan 13, 2025 | 56.09 | 56.57 | 55.85 | 56.43 | 56.43 | 807,100 |
| Jan 10, 2025 | 56.71 | 56.84 | 56.04 | 56.13 | 56.13 | 964,800 |
| Jan 8, 2025 | 57.43 | 58.03 | 57.16 | 57.98 | 57.98 | 394,900 |
| Jan 7, 2025 | 59.15 | 59.30 | 58.55 | 58.60 | 58.60 | 457,100 |
| Jan 6, 2025 | 58.82 | 59.34 | 58.48 | 58.87 | 58.87 | 624,000 |
| Jan 3, 2025 | 59.50 | 59.50 | 59.14 | 59.15 | 59.15 | 391,100 |
| Jan 2, 2025 | 59.66 | 59.86 | 59.49 | 59.54 | 59.54 | 514,900 |
| Dec 31, 2024 | 59.29 | 59.74 | 59.20 | 59.42 | 59.42 | 337,400 |
| Dec 30, 2024 | 59.15 | 59.34 | 58.93 | 59.21 | 59.21 | 618,700 |
| Dec 27, 2024 | 58.72 | 59.56 | 58.68 | 59.31 | 59.31 | 632,600 |
| Dec 26, 2024 | 58.64 | 59.06 | 58.64 | 58.92 | 58.92 | 488,000 |
| Dec 24, 2024 | 58.65 | 58.96 | 58.60 | 58.86 | 58.86 | 260,800 |
| Dec 23, 2024 | 58.86 | 59.02 | 58.54 | 59.02 | 59.02 | 891,400 |
| Dec 20, 2024 | 57.96 | 58.89 | 57.95 | 58.50 | 58.50 | 708,400 |
| Dec 19, 2024 | 57.84 | 58.21 | 57.68 | 57.68 | 57.68 | 791,000 |
| Dec 18, 2024 | 58.94 | 59.09 | 57.77 | 57.77 | 57.77 | 751,700 |
| Dec 17, 2024 | 59.30 | 60.00 | 59.23 | 59.40 | 59.40 | 979,100 |
| Dec 16, 2024 | 59.46 | 59.85 | 58.76 | 58.79 | 58.79 | 979,800 |
| Dec 13, 2024 | 59.87 | 59.90 | 59.58 | 59.63 | 59.63 | 588,200 |
| Dec 12, 2024 | 59.97 | 60.28 | 59.45 | 59.47 | 59.47 | 593,000 |
| Dec 11, 2024 | 60.73 | 60.88 | 60.06 | 60.07 | 60.07 | 620,400 |
| Dec 10, 2024 | 61.28 | 61.38 | 60.77 | 60.94 | 60.94 | 489,800 |
| Dec 9, 2024 | 62.08 | 62.23 | 61.57 | 61.58 | 61.58 | 537,500 |
| Dec 6, 2024 | 62.16 | 62.21 | 61.20 | 61.28 | 61.28 | 385,300 |
| Dec 5, 2024 | 62.41 | 62.66 | 62.30 | 62.36 | 62.36 | 331,000 |
| Dec 4, 2024 | 62.40 | 62.60 | 62.11 | 62.17 | 62.17 | 522,500 |
| Dec 3, 2024 | 63.54 | 63.63 | 62.93 | 62.97 | 62.97 | 405,000 |
| Dec 2, 2024 | 63.87 | 63.97 | 63.07 | 63.38 | 63.38 | 561,500 |
| Nov 29, 2024 | 63.66 | 63.82 | 63.57 | 63.68 | 63.68 | 340,600 |
| Nov 27, 2024 | 63.09 | 63.64 | 62.94 | 63.33 | 63.33 | 389,700 |
| Nov 26, 2024 | 63.11 | 63.14 | 62.49 | 62.83 | 62.83 | 986,000 |
| Nov 25, 2024 | 63.28 | 63.49 | 62.96 | 63.26 | 63.26 | 666,400 |
| Nov 22, 2024 | 1.02 Dividend | |||||
| Nov 22, 2024 | 63.37 | 63.54 | 62.94 | 63.11 | 63.11 | 1,020,800 |
| Nov 21, 2024 | 63.10 | 63.15 | 62.52 | 63.10 | 62.08 | 898,400 |
| Nov 20, 2024 | 63.20 | 63.29 | 62.90 | 63.27 | 62.25 | 549,400 |
| Nov 19, 2024 | 63.26 | 63.72 | 63.06 | 63.58 | 62.55 | 720,900 |
| Nov 18, 2024 | 62.15 | 62.92 | 62.10 | 62.90 | 61.88 | 577,700 |
| Nov 15, 2024 | 62.34 | 62.77 | 62.34 | 62.75 | 61.74 | 683,400 |
| Nov 14, 2024 | 62.41 | 62.76 | 62.22 | 62.37 | 61.36 | 481,400 |
| Nov 13, 2024 | 62.49 | 62.58 | 61.93 | 62.12 | 61.12 | 1,237,200 |
| Nov 12, 2024 | 63.58 | 63.58 | 62.79 | 62.90 | 61.88 | 853,300 |
| Nov 11, 2024 | 64.20 | 64.61 | 63.88 | 64.14 | 63.10 | 404,700 |
| Nov 8, 2024 | 63.78 | 64.23 | 63.57 | 63.94 | 62.91 | 488,100 |
| Nov 7, 2024 | 64.66 | 64.78 | 63.74 | 64.30 | 63.26 | 527,600 |
| Nov 6, 2024 | 63.40 | 64.28 | 63.30 | 64.12 | 63.08 | 437,800 |
| Nov 5, 2024 | 65.01 | 65.53 | 64.85 | 65.47 | 64.41 | 308,200 |
| Nov 4, 2024 | 64.93 | 65.23 | 64.17 | 64.45 | 63.41 | 395,200 |
| Nov 1, 2024 | 64.91 | 64.95 | 64.16 | 64.26 | 63.22 | 465,100 |
| Oct 31, 2024 | 63.90 | 63.97 | 63.38 | 63.59 | 62.56 | 580,200 |
| Oct 30, 2024 | 65.65 | 65.90 | 64.93 | 65.07 | 64.02 | 417,600 |
| Oct 29, 2024 | 65.43 | 65.50 | 64.94 | 65.12 | 64.07 | 463,100 |
| Oct 28, 2024 | 66.11 | 66.47 | 65.87 | 66.00 | 64.93 | 331,200 |
| Oct 25, 2024 | 65.91 | 65.93 | 65.22 | 65.35 | 64.29 | 480,200 |
| Oct 24, 2024 | 66.90 | 67.07 | 66.03 | 66.34 | 65.27 | 277,400 |
| Oct 23, 2024 | 66.11 | 66.44 | 66.00 | 66.44 | 65.37 | 461,400 |
| Oct 22, 2024 | 65.75 | 66.39 | 65.60 | 66.29 | 65.22 | 317,800 |
| Oct 21, 2024 | 67.54 | 67.66 | 66.73 | 67.03 | 65.95 | 327,800 |
| Oct 18, 2024 | 67.21 | 68.06 | 67.12 | 68.00 | 66.90 | 391,700 |
| Oct 17, 2024 | 67.48 | 67.61 | 67.06 | 67.19 | 66.10 | 476,400 |
| Oct 16, 2024 | 67.96 | 68.15 | 67.79 | 68.14 | 67.04 | 692,700 |
| Oct 15, 2024 | 67.53 | 67.77 | 67.10 | 67.16 | 66.07 | 452,900 |
| Oct 14, 2024 | 66.19 | 66.97 | 66.19 | 66.89 | 65.81 | 316,700 |
| Oct 11, 2024 | 65.84 | 66.35 | 65.79 | 66.24 | 65.17 | 296,700 |
| Oct 10, 2024 | 65.91 | 66.08 | 65.68 | 65.68 | 64.62 | 257,300 |
| Oct 9, 2024 | 65.58 | 65.83 | 65.33 | 65.63 | 64.57 | 289,200 |
| Oct 8, 2024 | 65.71 | 66.03 | 65.58 | 65.90 | 64.83 | 295,200 |
| Oct 7, 2024 | 65.99 | 66.08 | 65.40 | 65.48 | 64.42 | 534,300 |
| Oct 4, 2024 | 65.58 | 66.55 | 65.45 | 66.50 | 65.43 | 551,000 |
| Oct 3, 2024 | 67.42 | 67.47 | 66.97 | 66.97 | 65.89 | 500,700 |
| Oct 2, 2024 | 69.34 | 69.34 | 68.76 | 68.78 | 67.67 | 469,200 |
| Oct 1, 2024 | 69.96 | 71.43 | 69.79 | 70.05 | 68.92 | 1,046,600 |
| Sep 30, 2024 | 70.03 | 70.18 | 69.48 | 69.67 | 68.54 | 283,500 |
| Sep 27, 2024 | 70.13 | 70.40 | 69.72 | 69.73 | 68.60 | 344,200 |
| Sep 26, 2024 | 70.26 | 70.40 | 69.61 | 70.06 | 68.93 | 347,200 |
| Sep 25, 2024 | 70.03 | 70.25 | 69.94 | 70.10 | 68.97 | 444,900 |
| Sep 24, 2024 | 70.16 | 70.71 | 70.03 | 70.11 | 68.98 | 412,500 |
| Sep 23, 2024 | 70.24 | 70.52 | 70.13 | 70.48 | 69.34 | 452,000 |
| Sep 20, 2024 | 69.60 | 69.75 | 69.15 | 69.55 | 68.43 | 521,600 |
| Sep 19, 2024 | 68.25 | 68.98 | 67.76 | 68.83 | 67.72 | 466,000 |
| Sep 18, 2024 | 70.46 | 70.53 | 69.88 | 70.05 | 68.92 | 499,000 |
| Sep 17, 2024 | 70.50 | 70.70 | 70.15 | 70.37 | 69.23 | 573,300 |
| Sep 16, 2024 | 69.95 | 70.29 | 69.77 | 70.13 | 69.00 | 461,400 |
| Sep 13, 2024 | 69.45 | 69.67 | 69.27 | 69.60 | 68.47 | 494,200 |
| Sep 12, 2024 | 68.98 | 69.29 | 68.70 | 69.27 | 68.15 | 342,600 |
| Sep 11, 2024 | 68.87 | 69.36 | 68.46 | 69.32 | 68.20 | 389,700 |
| Sep 10, 2024 | 69.11 | 69.33 | 68.88 | 69.14 | 68.02 | 417,600 |
| Sep 9, 2024 | 68.35 | 68.90 | 68.32 | 68.78 | 67.67 | 410,200 |
| Sep 6, 2024 | 68.20 | 68.29 | 67.55 | 67.62 | 66.53 | 401,900 |
| Sep 5, 2024 | 68.03 | 68.32 | 67.87 | 67.99 | 66.89 | 415,800 |
| Sep 4, 2024 | 66.29 | 66.90 | 66.29 | 66.80 | 65.72 | 407,900 |
| Sep 3, 2024 | 66.16 | 66.43 | 66.05 | 66.16 | 65.09 | 574,200 |
| Aug 30, 2024 | 66.51 | 66.72 | 66.17 | 66.60 | 65.52 | 335,000 |
| Aug 29, 2024 | 66.47 | 66.59 | 66.03 | 66.31 | 65.24 | 318,100 |
| Aug 28, 2024 | 66.77 | 67.18 | 66.75 | 67.00 | 65.92 | 312,100 |
| Aug 27, 2024 | 66.54 | 66.88 | 66.45 | 66.67 | 65.59 | 381,200 |
| Aug 26, 2024 | 66.53 | 67.03 | 66.42 | 66.76 | 65.68 | 277,000 |
| Aug 23, 2024 | 66.03 | 66.69 | 65.80 | 66.61 | 65.53 | 521,100 |
| Aug 22, 2024 | 65.76 | 65.89 | 65.36 | 65.44 | 64.38 | 285,800 |
| Aug 21, 2024 | 65.29 | 65.50 | 64.91 | 65.27 | 64.21 | 262,300 |
| Aug 20, 2024 | 65.00 | 65.41 | 64.96 | 65.19 | 64.14 | 287,700 |
| Aug 19, 2024 | 64.71 | 65.34 | 64.67 | 65.00 | 63.95 | 350,000 |
| Aug 16, 2024 | 64.26 | 64.66 | 64.26 | 64.43 | 63.39 | 324,100 |
| Aug 15, 2024 | 64.34 | 64.50 | 63.88 | 64.35 | 63.31 | 386,200 |
| Aug 14, 2024 | 63.94 | 64.65 | 63.90 | 64.55 | 63.51 | 532,900 |
| Aug 13, 2024 | 64.37 | 64.49 | 64.03 | 64.32 | 63.28 | 601,700 |
| Aug 12, 2024 | 63.49 | 63.61 | 63.30 | 63.52 | 62.49 | 308,700 |
| Aug 9, 2024 | 63.31 | 63.70 | 62.88 | 63.61 | 62.58 | 734,200 |
| Aug 8, 2024 | 62.81 | 63.50 | 62.72 | 63.13 | 62.11 | 485,900 |
| Aug 7, 2024 | 63.24 | 63.25 | 62.55 | 62.57 | 61.56 | 579,800 |
| Aug 6, 2024 | 61.75 | 63.06 | 61.58 | 62.76 | 61.75 | 708,700 |
| Aug 5, 2024 | 62.95 | 63.18 | 62.07 | 62.11 | 61.11 | 1,139,900 |
| Aug 2, 2024 | 65.00 | 65.49 | 64.49 | 65.08 | 64.03 | 1,171,400 |
| Aug 1, 2024 | 63.72 | 64.23 | 63.45 | 63.67 | 62.64 | 1,170,000 |
| Jul 31, 2024 | 64.25 | 64.74 | 64.06 | 64.45 | 63.41 | 635,600 |
| Jul 30, 2024 | 63.93 | 64.05 | 63.59 | 63.95 | 62.92 | 757,100 |
| Jul 29, 2024 | 63.70 | 64.38 | 63.28 | 64.34 | 63.30 | 903,400 |
| Jul 26, 2024 | 63.35 | 63.68 | 63.14 | 63.62 | 62.59 | 519,200 |
| Jul 25, 2024 | 62.62 | 63.15 | 62.54 | 62.65 | 61.64 | 501,900 |
| Jul 24, 2024 | 62.18 | 62.88 | 62.11 | 62.82 | 61.80 | 584,700 |
| Jul 23, 2024 | 61.92 | 62.24 | 61.65 | 62.04 | 61.04 | 332,100 |
| Jul 22, 2024 | 62.03 | 62.29 | 61.82 | 62.09 | 61.09 | 684,700 |
| Jul 19, 2024 | 61.16 | 61.82 | 60.66 | 61.79 | 60.79 | 1,411,100 |
| Jul 18, 2024 | 61.53 | 61.83 | 60.94 | 60.95 | 59.96 | 785,400 |
| Jul 17, 2024 | 61.24 | 61.91 | 61.13 | 61.78 | 60.78 | 727,900 |
| Jul 16, 2024 | 60.61 | 61.01 | 60.32 | 60.99 | 60.00 | 710,400 |
| Jul 15, 2024 | 61.63 | 61.63 | 60.80 | 60.81 | 59.83 | 987,000 |
| Jul 12, 2024 | 62.19 | 62.70 | 62.11 | 62.15 | 61.15 | 1,419,400 |
| Jul 11, 2024 | 62.54 | 62.89 | 62.38 | 62.85 | 61.83 | 1,005,400 |
| Jul 10, 2024 | 61.00 | 61.44 | 60.95 | 61.44 | 60.45 | 719,600 |
| Jul 9, 2024 | 60.61 | 60.80 | 60.11 | 60.35 | 59.37 | 538,200 |
| Jul 8, 2024 | 60.50 | 60.84 | 60.25 | 60.71 | 59.73 | 834,700 |
| Jul 5, 2024 | 60.12 | 60.37 | 59.67 | 60.05 | 59.08 | 1,415,600 |
| Jul 3, 2024 | 58.71 | 59.14 | 58.58 | 59.08 | 58.12 | 744,200 |
| Jul 2, 2024 | 57.56 | 57.67 | 57.12 | 57.41 | 56.48 | 825,400 |
| Jul 1, 2024 | 57.26 | 57.82 | 56.87 | 57.14 | 56.22 | 1,031,500 |
| Jun 28, 2024 | 56.96 | 56.96 | 56.60 | 56.80 | 55.88 | 1,050,300 |
| Jun 27, 2024 | 56.34 | 56.74 | 56.13 | 56.71 | 55.79 | 1,178,500 |
| Jun 26, 2024 | 56.51 | 57.37 | 56.39 | 56.98 | 56.06 | 1,084,300 |
| Jun 25, 2024 | 57.24 | 57.80 | 57.15 | 57.66 | 56.73 | 1,081,700 |
| Jun 24, 2024 | 57.01 | 57.50 | 56.95 | 57.43 | 56.50 | 1,098,800 |
| Jun 21, 2024 | 57.37 | 57.75 | 56.93 | 57.13 | 56.21 | 1,321,000 |
| Jun 20, 2024 | 57.15 | 58.10 | 57.15 | 57.85 | 56.91 | 1,367,500 |
| Jun 18, 2024 | 56.69 | 56.93 | 56.42 | 56.50 | 55.59 | 1,457,700 |
| Jun 17, 2024 | 55.88 | 56.09 | 55.65 | 55.80 | 54.90 | 834,300 |
| Jun 14, 2024 | 56.16 | 56.63 | 56.02 | 56.55 | 55.64 | 1,066,400 |
| Jun 13, 2024 | 56.84 | 56.88 | 55.91 | 56.15 | 55.24 | 953,600 |
| Jun 12, 2024 | 57.36 | 57.40 | 56.26 | 56.90 | 55.98 | 1,217,500 |
| Jun 11, 2024 | 55.80 | 55.92 | 55.13 | 55.50 | 54.60 | 753,400 |
| Jun 10, 2024 | 56.27 | 56.53 | 55.99 | 56.53 | 55.62 | 577,000 |
| Jun 7, 2024 | 2.494 Dividend | |||||
| Jun 7, 2024 | 55.99 | 56.73 | 55.88 | 56.00 | 55.09 | 663,200 |
| Jun 6, 2024 | 58.83 | 59.11 | 58.29 | 58.64 | 55.24 | 816,800 |
| Jun 5, 2024 | 59.37 | 59.37 | 58.37 | 58.90 | 55.48 | 762,100 |
| Jun 4, 2024 | 58.82 | 59.84 | 58.69 | 59.81 | 56.34 | 825,800 |
| Jun 3, 2024 | 57.68 | 58.27 | 57.45 | 58.12 | 54.75 | 779,600 |
| May 31, 2024 | 57.40 | 57.96 | 57.00 | 57.86 | 54.50 | 1,696,300 |
| May 30, 2024 | 57.06 | 58.30 | 57.01 | 58.09 | 54.72 | 1,326,400 |
| May 29, 2024 | 58.66 | 58.99 | 57.34 | 58.58 | 55.18 | 1,113,700 |
| May 28, 2024 | 61.00 | 61.26 | 59.33 | 60.01 | 56.53 | 801,000 |
| May 24, 2024 | 61.83 | 62.44 | 60.40 | 60.69 | 57.17 | 1,041,900 |
| May 23, 2024 | 65.48 | 65.48 | 61.56 | 61.72 | 58.14 | 1,682,700 |
| May 22, 2024 | 72.22 | 72.71 | 71.94 | 71.99 | 67.81 | 326,300 |
| May 21, 2024 | 72.10 | 72.82 | 72.02 | 72.72 | 68.50 | 243,100 |
| May 20, 2024 | 73.23 | 73.28 | 72.29 | 72.37 | 68.17 | 324,400 |
| May 17, 2024 | 72.94 | 73.17 | 72.74 | 72.83 | 68.61 | 226,000 |
| May 16, 2024 | 73.09 | 73.40 | 72.88 | 73.31 | 69.06 | 318,300 |
Related Tickers
ED Consolidated Edison, Inc.
103.59
+1.54%
PPL PPL Corporation
34.67
+0.73%
EXC Exelon Corporation
43.88
+1.04%
XEL Xcel Energy Inc.
72.24
+1.38%
FE FirstEnergy Corp.
42.39
-0.12%
AEP American Electric Power Company, Inc.
102.57
+0.94%
SO The Southern Company
88.19
+0.93%
LNT Alliant Energy Corporation
62.13
+0.68%
ES Eversource Energy
62.93
+0.88%
D Dominion Energy, Inc.
55.38
+0.62%