NYSE - Delayed Quote • USD
Black Hills Corporation (BKH)
At close: April 25 at 4:00 PM EDT
Pre-Market: 4:00 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 25, 2024 | 54.30 | 54.37 | 53.80 | 54.20 | 54.20 | 423,200 |
Apr 24, 2024 | 53.80 | 54.62 | 53.40 | 54.54 | 54.54 | 357,600 |
Apr 23, 2024 | 53.99 | 54.79 | 53.99 | 54.37 | 54.37 | 330,800 |
Apr 22, 2024 | 53.89 | 54.77 | 53.76 | 54.32 | 54.32 | 338,800 |
Apr 19, 2024 | 52.45 | 54.14 | 52.45 | 54.00 | 54.00 | 525,500 |
Apr 18, 2024 | 51.96 | 52.56 | 51.74 | 52.46 | 52.46 | 536,400 |
Apr 17, 2024 | 51.48 | 51.94 | 51.11 | 51.73 | 51.73 | 429,900 |
Apr 16, 2024 | 51.70 | 51.77 | 50.73 | 51.20 | 51.20 | 377,400 |
Apr 15, 2024 | 52.44 | 52.51 | 51.60 | 52.00 | 52.00 | 396,400 |
Apr 12, 2024 | 52.57 | 52.85 | 51.68 | 52.24 | 52.24 | 336,700 |
Apr 11, 2024 | 52.71 | 52.80 | 51.87 | 52.46 | 52.46 | 419,800 |
Apr 10, 2024 | 53.12 | 53.70 | 51.97 | 52.29 | 52.29 | 540,200 |
Apr 9, 2024 | 54.70 | 54.93 | 54.12 | 54.40 | 54.40 | 358,300 |
Apr 8, 2024 | 53.93 | 54.56 | 53.86 | 54.50 | 54.50 | 523,100 |
Apr 5, 2024 | 53.56 | 53.93 | 53.13 | 53.74 | 53.74 | 410,900 |
Apr 4, 2024 | 54.56 | 54.59 | 53.52 | 54.01 | 54.01 | 292,800 |
Apr 3, 2024 | 54.10 | 54.31 | 53.72 | 54.04 | 54.04 | 570,000 |
Apr 2, 2024 | 53.52 | 54.30 | 53.52 | 54.22 | 54.22 | 532,900 |
Apr 1, 2024 | 54.65 | 54.75 | 53.65 | 53.84 | 53.84 | 347,400 |
Mar 28, 2024 | 54.09 | 54.63 | 54.03 | 54.60 | 54.60 | 680,700 |
Mar 27, 2024 | 52.54 | 54.09 | 52.54 | 54.04 | 54.04 | 531,600 |
Mar 26, 2024 | 53.03 | 53.03 | 52.05 | 52.22 | 52.22 | 452,100 |
Mar 25, 2024 | 52.49 | 52.84 | 52.11 | 52.83 | 52.83 | 533,400 |
Mar 22, 2024 | 52.50 | 52.52 | 52.20 | 52.25 | 52.25 | 437,100 |
Mar 21, 2024 | 52.20 | 52.76 | 51.89 | 52.04 | 52.04 | 662,700 |
Mar 20, 2024 | 51.89 | 52.29 | 51.81 | 52.20 | 52.20 | 677,300 |
Mar 19, 2024 | 51.86 | 52.52 | 51.86 | 52.03 | 52.03 | 1,133,000 |
Mar 18, 2024 | 52.02 | 52.24 | 51.52 | 51.73 | 51.73 | 710,600 |
Mar 15, 2024 | 51.81 | 52.83 | 51.81 | 52.12 | 52.12 | 1,577,200 |
Mar 14, 2024 | 52.49 | 52.78 | 51.54 | 52.36 | 52.36 | 895,700 |
Mar 13, 2024 | 53.62 | 54.35 | 52.71 | 52.74 | 52.74 | 556,400 |
Mar 12, 2024 | 53.62 | 54.12 | 52.93 | 53.37 | 53.37 | 360,300 |
Mar 11, 2024 | 53.85 | 54.45 | 53.39 | 54.00 | 54.00 | 457,000 |
Mar 8, 2024 | 53.38 | 53.89 | 53.09 | 53.84 | 53.84 | 383,500 |
Mar 7, 2024 | 52.86 | 53.28 | 52.81 | 53.06 | 53.06 | 308,200 |
Mar 6, 2024 | 52.71 | 52.93 | 52.12 | 52.32 | 52.32 | 452,600 |
Mar 5, 2024 | 52.62 | 53.30 | 52.07 | 52.26 | 52.26 | 353,400 |
Mar 4, 2024 | 51.19 | 52.48 | 51.19 | 52.39 | 52.39 | 345,700 |
Mar 1, 2024 | 51.90 | 51.92 | 51.07 | 51.43 | 51.43 | 595,100 |
Feb 29, 2024 | 52.37 | 52.50 | 51.68 | 52.03 | 52.03 | 562,300 |
Feb 28, 2024 | 52.17 | 52.74 | 51.84 | 51.90 | 51.90 | 510,000 |
Feb 27, 2024 | 51.89 | 52.42 | 51.80 | 52.41 | 52.41 | 373,300 |
Feb 26, 2024 | 52.05 | 52.05 | 51.18 | 51.59 | 51.59 | 470,400 |
Feb 23, 2024 | 52.15 | 52.70 | 52.00 | 52.32 | 52.32 | 287,800 |
Feb 22, 2024 | 52.20 | 52.33 | 51.49 | 52.20 | 52.20 | 505,000 |
Feb 21, 2024 | 52.50 | 53.00 | 52.28 | 52.92 | 52.92 | 490,000 |
Feb 20, 2024 | 51.91 | 53.00 | 51.86 | 52.26 | 52.26 | 575,100 |
Feb 16, 2024 | 51.97 | 52.58 | 51.67 | 52.08 | 52.08 | 554,800 |
Feb 15, 2024 | 0.65 Dividend | |||||
Feb 15, 2024 | 51.11 | 52.49 | 51.02 | 52.36 | 52.36 | 495,800 |
Feb 14, 2024 | 51.30 | 51.69 | 50.78 | 51.42 | 50.77 | 461,200 |
Feb 13, 2024 | 51.92 | 52.17 | 50.51 | 50.98 | 50.34 | 720,500 |
Feb 12, 2024 | 51.79 | 52.83 | 51.60 | 52.82 | 52.15 | 729,800 |
Feb 9, 2024 | 51.01 | 51.80 | 50.92 | 51.62 | 50.97 | 781,400 |
Feb 8, 2024 | 50.15 | 51.25 | 49.50 | 51.25 | 50.60 | 1,699,400 |
Feb 7, 2024 | 50.03 | 50.13 | 49.34 | 49.62 | 48.99 | 579,900 |
Feb 6, 2024 | 49.75 | 50.22 | 49.47 | 49.91 | 49.28 | 514,400 |
Feb 5, 2024 | 50.50 | 50.50 | 49.65 | 49.67 | 49.04 | 639,700 |
Feb 2, 2024 | 51.77 | 51.84 | 50.77 | 51.18 | 50.53 | 589,100 |
Feb 1, 2024 | 51.64 | 52.56 | 51.40 | 52.55 | 51.89 | 440,600 |
Jan 31, 2024 | 52.45 | 52.76 | 51.50 | 51.76 | 51.11 | 884,800 |
Jan 30, 2024 | 51.68 | 52.43 | 51.36 | 52.15 | 51.49 | 445,800 |
Jan 29, 2024 | 51.03 | 52.14 | 50.64 | 51.95 | 51.29 | 442,600 |
Jan 26, 2024 | 51.16 | 51.43 | 50.80 | 50.80 | 50.16 | 366,100 |
Jan 25, 2024 | 51.04 | 51.12 | 50.35 | 51.00 | 50.36 | 637,000 |
Jan 24, 2024 | 51.87 | 51.87 | 49.87 | 50.06 | 49.43 | 2,102,900 |
Jan 23, 2024 | 50.94 | 51.21 | 50.23 | 51.19 | 50.54 | 637,200 |
Jan 22, 2024 | 50.63 | 51.01 | 50.23 | 50.60 | 49.96 | 595,800 |
Jan 19, 2024 | 50.45 | 50.73 | 49.81 | 50.23 | 49.60 | 357,700 |
Jan 18, 2024 | 51.03 | 51.13 | 50.29 | 50.38 | 49.74 | 447,500 |
Jan 17, 2024 | 51.14 | 52.00 | 50.80 | 51.34 | 50.69 | 472,400 |
Jan 16, 2024 | 53.17 | 53.25 | 51.47 | 51.58 | 50.93 | 777,100 |
Jan 12, 2024 | 54.59 | 54.72 | 53.45 | 53.49 | 52.81 | 391,300 |
Jan 11, 2024 | 55.00 | 55.00 | 53.55 | 53.94 | 53.26 | 330,400 |
Jan 10, 2024 | 55.38 | 55.58 | 55.14 | 55.31 | 54.61 | 272,800 |
Jan 9, 2024 | 55.60 | 55.89 | 55.22 | 55.46 | 54.76 | 415,900 |
Jan 8, 2024 | 55.00 | 56.06 | 54.98 | 56.04 | 55.33 | 355,300 |
Jan 5, 2024 | 54.68 | 55.53 | 54.55 | 55.21 | 54.51 | 258,900 |
Jan 4, 2024 | 55.26 | 55.46 | 54.78 | 54.97 | 54.28 | 359,900 |
Jan 3, 2024 | 54.90 | 55.49 | 54.43 | 55.14 | 54.44 | 446,700 |
Jan 2, 2024 | 53.67 | 55.38 | 53.67 | 55.20 | 54.50 | 343,100 |
Dec 29, 2023 | 54.04 | 54.20 | 53.68 | 53.95 | 53.27 | 286,800 |
Dec 28, 2023 | 53.38 | 54.34 | 53.38 | 54.31 | 53.62 | 390,200 |
Dec 27, 2023 | 54.20 | 54.30 | 53.49 | 53.64 | 52.96 | 386,500 |
Dec 26, 2023 | 54.36 | 54.65 | 54.23 | 54.25 | 53.56 | 275,000 |
Dec 22, 2023 | 54.51 | 55.25 | 53.94 | 54.32 | 53.63 | 462,700 |
Dec 21, 2023 | 54.32 | 54.53 | 53.40 | 53.92 | 53.24 | 589,800 |
Dec 20, 2023 | 55.16 | 55.53 | 54.06 | 54.16 | 53.48 | 601,800 |
Dec 19, 2023 | 54.75 | 55.38 | 54.55 | 55.15 | 54.45 | 448,500 |
Dec 18, 2023 | 54.94 | 54.97 | 54.31 | 54.43 | 53.74 | 281,900 |
Dec 15, 2023 | 55.69 | 55.79 | 54.26 | 54.62 | 53.93 | 1,378,300 |
Dec 14, 2023 | 56.65 | 57.16 | 55.63 | 55.71 | 55.01 | 522,200 |
Dec 13, 2023 | 53.91 | 56.29 | 53.52 | 56.01 | 55.30 | 572,000 |
Dec 12, 2023 | 53.94 | 54.04 | 53.31 | 53.81 | 53.13 | 274,400 |
Dec 11, 2023 | 53.74 | 54.28 | 53.54 | 53.93 | 53.25 | 348,800 |
Dec 8, 2023 | 54.04 | 54.26 | 53.59 | 54.10 | 53.42 | 267,100 |
Dec 7, 2023 | 53.89 | 54.25 | 53.56 | 54.08 | 53.40 | 377,500 |
Dec 6, 2023 | 53.90 | 54.42 | 53.43 | 53.85 | 53.17 | 385,900 |
Dec 5, 2023 | 53.42 | 53.50 | 52.68 | 53.43 | 52.75 | 409,600 |
Dec 4, 2023 | 53.05 | 53.93 | 53.00 | 53.47 | 52.79 | 406,400 |
Dec 1, 2023 | 51.54 | 53.50 | 51.54 | 53.46 | 52.78 | 736,200 |
Nov 30, 2023 | 51.34 | 51.72 | 50.79 | 51.59 | 50.94 | 664,000 |
Nov 29, 2023 | 51.84 | 52.19 | 51.02 | 51.24 | 50.59 | 580,500 |
Nov 28, 2023 | 51.07 | 51.83 | 50.66 | 51.56 | 50.91 | 341,200 |
Nov 27, 2023 | 51.25 | 51.31 | 50.66 | 51.13 | 50.48 | 354,900 |
Nov 24, 2023 | 51.26 | 51.48 | 51.11 | 51.26 | 50.61 | 117,200 |
Nov 22, 2023 | 51.22 | 51.32 | 50.65 | 51.19 | 50.54 | 544,800 |
Nov 21, 2023 | 51.18 | 51.59 | 50.73 | 50.91 | 50.27 | 464,500 |
Nov 20, 2023 | 51.22 | 51.25 | 50.25 | 50.71 | 50.07 | 374,500 |
Nov 17, 2023 | 51.54 | 51.72 | 51.04 | 51.67 | 51.02 | 453,500 |
Nov 16, 2023 | 0.63 Dividend | |||||
Nov 16, 2023 | 51.96 | 52.03 | 51.09 | 51.10 | 50.45 | 460,500 |
Nov 15, 2023 | 50.96 | 52.39 | 50.96 | 52.30 | 51.02 | 861,100 |
Nov 14, 2023 | 49.56 | 51.16 | 49.48 | 51.14 | 49.89 | 560,700 |
Nov 13, 2023 | 49.00 | 49.15 | 48.27 | 48.29 | 47.11 | 345,100 |
Nov 10, 2023 | 48.75 | 49.33 | 48.32 | 49.14 | 47.94 | 574,400 |
Nov 9, 2023 | 49.87 | 50.36 | 48.36 | 48.44 | 47.26 | 863,600 |
Nov 8, 2023 | 51.00 | 51.00 | 49.62 | 49.82 | 48.60 | 330,500 |
Nov 7, 2023 | 51.34 | 51.43 | 50.85 | 51.09 | 49.84 | 387,400 |
Nov 6, 2023 | 51.37 | 51.80 | 51.36 | 51.48 | 50.22 | 519,700 |
Nov 3, 2023 | 50.73 | 51.94 | 50.73 | 51.52 | 50.26 | 646,100 |
Nov 2, 2023 | 49.28 | 50.48 | 48.81 | 49.91 | 48.69 | 1,159,200 |
Nov 1, 2023 | 48.43 | 48.79 | 47.49 | 48.44 | 47.26 | 572,700 |
Oct 31, 2023 | 48.37 | 48.85 | 47.77 | 48.35 | 47.17 | 631,700 |
Oct 30, 2023 | 48.46 | 49.19 | 47.74 | 48.06 | 46.89 | 787,600 |
Oct 27, 2023 | 48.74 | 49.04 | 48.05 | 48.30 | 47.12 | 407,700 |
Oct 26, 2023 | 48.63 | 49.50 | 48.55 | 49.03 | 47.83 | 355,700 |
Oct 25, 2023 | 48.00 | 48.43 | 47.59 | 48.40 | 47.22 | 681,400 |
Oct 24, 2023 | 48.74 | 48.92 | 48.09 | 48.23 | 47.05 | 607,500 |
Oct 23, 2023 | 48.69 | 49.13 | 48.14 | 48.16 | 46.98 | 683,600 |
Oct 20, 2023 | 50.27 | 50.53 | 48.73 | 48.90 | 47.70 | 1,086,800 |
Oct 19, 2023 | 49.87 | 50.77 | 49.70 | 50.08 | 48.86 | 700,800 |
Oct 18, 2023 | 51.19 | 51.32 | 50.11 | 50.15 | 48.92 | 579,100 |
Oct 17, 2023 | 51.38 | 51.87 | 51.10 | 51.40 | 50.14 | 680,300 |
Oct 16, 2023 | 50.75 | 51.96 | 50.44 | 51.85 | 50.58 | 668,800 |
Oct 13, 2023 | 50.34 | 50.62 | 49.99 | 50.62 | 49.38 | 580,200 |
Oct 12, 2023 | 50.56 | 50.84 | 49.34 | 49.75 | 48.53 | 537,400 |
Oct 11, 2023 | 50.29 | 50.87 | 49.95 | 50.72 | 49.48 | 667,500 |
Oct 10, 2023 | 49.51 | 50.00 | 49.38 | 49.98 | 48.76 | 487,900 |
Oct 9, 2023 | 48.30 | 49.28 | 48.30 | 49.27 | 48.07 | 756,300 |
Oct 6, 2023 | 47.77 | 48.51 | 46.61 | 48.38 | 47.20 | 744,500 |
Oct 5, 2023 | 48.05 | 48.53 | 47.54 | 48.33 | 47.15 | 684,800 |
Oct 4, 2023 | 48.17 | 48.35 | 47.40 | 48.14 | 46.96 | 835,200 |
Oct 3, 2023 | 47.46 | 48.12 | 46.43 | 48.02 | 46.85 | 1,355,400 |
Oct 2, 2023 | 50.38 | 50.38 | 47.65 | 47.93 | 46.76 | 771,300 |
Sep 29, 2023 | 51.07 | 51.47 | 50.20 | 50.59 | 49.35 | 458,900 |
Sep 28, 2023 | 51.84 | 51.88 | 50.32 | 50.55 | 49.31 | 468,300 |
Sep 27, 2023 | 52.03 | 52.31 | 51.33 | 51.62 | 50.36 | 433,500 |
Sep 26, 2023 | 53.35 | 53.59 | 51.95 | 52.03 | 50.76 | 353,900 |
Sep 25, 2023 | 53.52 | 53.78 | 53.15 | 53.77 | 52.46 | 332,100 |
Sep 22, 2023 | 53.75 | 54.04 | 53.54 | 53.67 | 52.36 | 270,600 |
Sep 21, 2023 | 54.43 | 54.75 | 54.07 | 54.07 | 52.75 | 286,900 |
Sep 20, 2023 | 54.96 | 55.22 | 54.63 | 54.64 | 53.30 | 320,500 |
Sep 19, 2023 | 55.18 | 55.43 | 54.67 | 54.69 | 53.35 | 512,200 |
Sep 18, 2023 | 55.46 | 55.53 | 54.86 | 55.12 | 53.77 | 242,800 |
Sep 15, 2023 | 55.67 | 56.19 | 55.23 | 55.41 | 54.06 | 1,167,400 |
Sep 14, 2023 | 55.75 | 56.27 | 55.67 | 55.79 | 54.43 | 333,100 |
Sep 13, 2023 | 54.99 | 55.60 | 54.88 | 55.32 | 53.97 | 337,100 |
Sep 12, 2023 | 54.50 | 54.95 | 54.13 | 54.89 | 53.55 | 320,000 |
Sep 11, 2023 | 54.10 | 54.94 | 54.10 | 54.43 | 53.10 | 399,000 |
Sep 8, 2023 | 53.90 | 54.26 | 53.54 | 54.11 | 52.79 | 469,300 |
Sep 7, 2023 | 53.88 | 54.26 | 53.62 | 53.75 | 52.44 | 381,000 |
Sep 6, 2023 | 53.63 | 53.80 | 53.26 | 53.50 | 52.19 | 367,200 |
Sep 5, 2023 | 54.53 | 54.76 | 53.59 | 53.63 | 52.32 | 510,200 |
Sep 1, 2023 | 55.35 | 55.46 | 54.26 | 54.74 | 53.40 | 317,900 |
Aug 31, 2023 | 55.91 | 55.91 | 54.89 | 55.00 | 53.66 | 334,600 |
Aug 30, 2023 | 55.72 | 56.05 | 55.40 | 55.60 | 54.24 | 293,600 |
Aug 29, 2023 | 55.64 | 55.88 | 55.27 | 55.72 | 54.36 | 280,300 |
Aug 28, 2023 | 55.52 | 56.27 | 55.40 | 55.48 | 54.12 | 292,000 |
Aug 25, 2023 | 55.60 | 56.06 | 55.15 | 55.40 | 54.05 | 295,600 |
Aug 24, 2023 | 55.22 | 56.35 | 55.10 | 55.31 | 53.96 | 414,600 |
Aug 23, 2023 | 56.02 | 56.07 | 55.25 | 55.60 | 54.24 | 499,600 |
Aug 22, 2023 | 54.83 | 55.74 | 54.72 | 55.69 | 54.33 | 411,800 |
Aug 21, 2023 | 55.05 | 55.18 | 53.88 | 54.92 | 53.58 | 529,700 |
Aug 18, 2023 | 55.54 | 55.89 | 55.20 | 55.23 | 53.88 | 422,900 |
Aug 17, 2023 | 0.63 Dividend | |||||
Aug 17, 2023 | 55.91 | 56.36 | 55.44 | 55.51 | 54.15 | 326,400 |
Aug 16, 2023 | 56.16 | 56.50 | 55.90 | 56.40 | 54.41 | 417,700 |
Aug 15, 2023 | 56.67 | 56.88 | 55.91 | 55.93 | 53.96 | 373,900 |
Aug 14, 2023 | 58.00 | 58.00 | 56.80 | 56.93 | 54.92 | 573,800 |
Aug 11, 2023 | 58.57 | 58.58 | 58.01 | 58.14 | 56.09 | 428,500 |
Aug 10, 2023 | 58.65 | 59.33 | 58.38 | 58.47 | 56.41 | 562,500 |
Aug 9, 2023 | 58.04 | 59.20 | 57.90 | 58.70 | 56.63 | 517,900 |
Aug 8, 2023 | 57.58 | 58.54 | 57.45 | 58.32 | 56.26 | 622,600 |
Aug 7, 2023 | 56.89 | 57.93 | 56.89 | 57.68 | 55.65 | 555,500 |
Aug 4, 2023 | 58.10 | 58.42 | 56.60 | 56.89 | 54.88 | 474,900 |
Aug 3, 2023 | 59.12 | 59.12 | 56.60 | 57.83 | 55.79 | 956,600 |
Aug 2, 2023 | 59.10 | 59.88 | 59.00 | 59.31 | 57.22 | 558,100 |
Aug 1, 2023 | 60.45 | 60.86 | 59.12 | 59.20 | 57.11 | 569,300 |
Jul 31, 2023 | 60.40 | 61.01 | 60.07 | 60.33 | 58.20 | 5,751,900 |
Jul 28, 2023 | 60.29 | 60.39 | 59.45 | 60.18 | 58.06 | 628,100 |
Jul 27, 2023 | 61.31 | 61.43 | 59.80 | 59.81 | 57.70 | 530,500 |
Jul 26, 2023 | 60.89 | 61.81 | 60.81 | 61.54 | 59.37 | 509,700 |
Jul 25, 2023 | 60.91 | 61.19 | 60.35 | 60.83 | 58.69 | 665,700 |
Jul 24, 2023 | 61.35 | 61.52 | 60.56 | 60.90 | 58.75 | 521,600 |
Jul 21, 2023 | 61.14 | 61.94 | 60.23 | 61.27 | 59.11 | 722,200 |
Jul 20, 2023 | 60.45 | 61.25 | 59.73 | 61.24 | 59.08 | 517,600 |
Jul 19, 2023 | 59.95 | 60.87 | 59.55 | 60.14 | 58.02 | 490,800 |
Jul 18, 2023 | 59.06 | 59.85 | 58.77 | 59.55 | 57.45 | 719,600 |
Jul 17, 2023 | 59.06 | 59.63 | 58.50 | 58.86 | 56.79 | 643,100 |
Jul 14, 2023 | 60.32 | 60.32 | 58.76 | 59.37 | 57.28 | 812,400 |
Jul 13, 2023 | 59.55 | 60.46 | 59.50 | 60.40 | 58.27 | 611,100 |
Jul 12, 2023 | 58.65 | 59.78 | 58.29 | 59.62 | 57.52 | 911,500 |
Jul 11, 2023 | 57.34 | 58.20 | 57.10 | 58.20 | 56.15 | 680,400 |
Jul 10, 2023 | 58.02 | 58.13 | 56.75 | 57.23 | 55.21 | 674,300 |
Jul 7, 2023 | 58.84 | 59.39 | 57.35 | 57.84 | 55.80 | 1,175,100 |
Jul 6, 2023 | 59.81 | 60.19 | 58.99 | 59.29 | 57.20 | 632,300 |
Jul 5, 2023 | 60.05 | 61.14 | 59.89 | 60.26 | 58.14 | 314,000 |
Jul 3, 2023 | 60.13 | 60.77 | 60.09 | 60.39 | 58.26 | 153,100 |
Jun 30, 2023 | 60.55 | 60.67 | 59.75 | 60.26 | 58.14 | 308,000 |
Jun 29, 2023 | 59.19 | 60.37 | 59.06 | 60.33 | 58.20 | 358,600 |
Jun 28, 2023 | 60.14 | 60.14 | 59.24 | 59.57 | 57.47 | 319,100 |
Jun 27, 2023 | 60.19 | 60.88 | 59.80 | 60.30 | 58.17 | 386,700 |
Jun 26, 2023 | 59.73 | 60.51 | 59.19 | 60.19 | 58.07 | 364,600 |
Jun 23, 2023 | 61.29 | 61.55 | 59.24 | 59.48 | 57.38 | 782,800 |
Jun 22, 2023 | 61.66 | 61.66 | 60.60 | 61.08 | 58.93 | 396,100 |
Jun 21, 2023 | 61.01 | 61.90 | 60.07 | 61.34 | 59.18 | 339,200 |
Jun 20, 2023 | 62.29 | 62.32 | 61.13 | 61.17 | 59.01 | 381,200 |
Jun 16, 2023 | 62.60 | 62.83 | 62.02 | 62.57 | 60.36 | 965,900 |
Jun 15, 2023 | 62.24 | 62.24 | 61.55 | 62.20 | 60.01 | 604,800 |
Jun 14, 2023 | 62.09 | 62.86 | 61.73 | 61.82 | 59.64 | 654,000 |
Jun 13, 2023 | 62.22 | 62.89 | 62.00 | 62.10 | 59.91 | 385,100 |
Jun 12, 2023 | 63.34 | 63.51 | 61.78 | 62.54 | 60.34 | 756,500 |
Jun 9, 2023 | 64.01 | 64.01 | 63.30 | 63.40 | 61.17 | 223,700 |
Jun 8, 2023 | 63.96 | 64.36 | 63.35 | 64.04 | 61.78 | 288,200 |
Jun 7, 2023 | 63.14 | 64.47 | 62.70 | 64.15 | 61.89 | 372,100 |
Jun 6, 2023 | 62.26 | 63.05 | 61.91 | 62.86 | 60.64 | 314,700 |
Jun 5, 2023 | 62.24 | 62.89 | 61.42 | 62.03 | 59.84 | 309,200 |
Jun 2, 2023 | 60.21 | 62.54 | 60.21 | 62.30 | 60.10 | 626,500 |
Jun 1, 2023 | 61.20 | 61.20 | 60.08 | 60.48 | 58.35 | 328,300 |
May 31, 2023 | 60.28 | 61.40 | 60.28 | 60.95 | 58.80 | 666,700 |
May 30, 2023 | 60.62 | 60.84 | 59.93 | 59.93 | 57.82 | 349,100 |
May 26, 2023 | 60.79 | 60.79 | 60.10 | 60.60 | 58.46 | 273,000 |
May 25, 2023 | 61.70 | 61.81 | 60.50 | 60.68 | 58.54 | 278,500 |
May 24, 2023 | 62.39 | 62.60 | 61.88 | 61.92 | 59.74 | 337,600 |
May 23, 2023 | 62.95 | 63.56 | 62.50 | 62.51 | 60.31 | 416,100 |
May 22, 2023 | 63.11 | 63.62 | 62.77 | 62.83 | 60.62 | 256,400 |
May 19, 2023 | 63.65 | 63.87 | 62.88 | 63.05 | 60.83 | 408,600 |
May 18, 2023 | 62.91 | 63.44 | 62.50 | 63.19 | 60.96 | 401,400 |
May 17, 2023 | 0.63 Dividend | |||||
May 17, 2023 | 63.47 | 63.58 | 62.78 | 63.33 | 61.10 | 404,200 |
May 16, 2023 | 65.08 | 65.28 | 63.85 | 64.02 | 61.16 | 504,400 |
May 15, 2023 | 65.83 | 65.83 | 64.74 | 64.98 | 62.08 | 232,600 |
May 12, 2023 | 65.63 | 66.43 | 65.31 | 65.59 | 62.66 | 185,900 |
May 11, 2023 | 65.97 | 66.20 | 64.97 | 65.16 | 62.25 | 235,000 |
May 10, 2023 | 66.32 | 66.54 | 65.20 | 65.96 | 63.01 | 262,900 |
May 9, 2023 | 66.05 | 66.18 | 65.48 | 65.76 | 62.82 | 307,500 |
May 8, 2023 | 65.99 | 66.40 | 65.35 | 66.07 | 63.12 | 210,200 |
May 5, 2023 | 66.31 | 66.85 | 65.97 | 66.14 | 63.19 | 358,200 |
May 4, 2023 | 64.55 | 65.92 | 63.60 | 65.87 | 62.93 | 862,800 |
May 3, 2023 | 64.51 | 65.46 | 64.32 | 64.44 | 61.56 | 328,100 |
May 2, 2023 | 65.38 | 65.47 | 63.42 | 64.17 | 61.30 | 403,900 |
May 1, 2023 | 65.21 | 65.97 | 65.16 | 65.37 | 62.45 | 260,300 |
Apr 28, 2023 | 65.54 | 66.08 | 65.08 | 65.29 | 62.37 | 1,115,700 |
Apr 27, 2023 | 64.17 | 65.69 | 64.17 | 65.63 | 62.70 | 335,000 |
Apr 26, 2023 | 64.24 | 64.93 | 63.60 | 63.95 | 61.09 | 362,900 |
Related Tickers
NWN Northwest Natural Holding Company
38.66
+0.21%
UGI UGI Corporation
25.73
-1.04%
NI NiSource Inc.
28.10
-0.28%
ATO Atmos Energy Corporation
118.17
-0.41%
SR Spire Inc.
61.75
-0.48%
NJR New Jersey Resources Corporation
43.30
-0.92%
BIPC Brookfield Infrastructure Corporation
31.63
-0.47%
SWX Southwest Gas Holdings, Inc.
75.95
+0.93%
NFE New Fortress Energy Inc.
27.24
-1.30%
OGS ONE Gas, Inc.
64.54
-0.60%