NYSE - Delayed Quote USD

IDACORP, Inc. (IDA)

94.32 +0.21 (+0.22%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 93.35 94.60 92.94 94.32 94.32 296,100
Apr 23, 2024 94.19 95.07 94.04 94.11 94.11 208,100
Apr 22, 2024 93.75 94.64 93.25 94.34 94.34 178,900
Apr 19, 2024 92.78 94.06 92.15 93.90 93.90 249,400
Apr 18, 2024 90.66 92.47 90.23 92.28 92.28 280,400
Apr 17, 2024 89.61 90.52 89.61 90.37 90.37 240,600
Apr 16, 2024 89.96 89.96 88.70 89.15 89.15 258,400
Apr 15, 2024 90.50 90.88 89.57 90.24 90.24 561,400
Apr 12, 2024 91.67 92.00 89.95 90.22 90.22 318,900
Apr 11, 2024 91.72 91.84 90.43 91.66 91.66 565,100
Apr 10, 2024 91.82 92.41 90.46 91.06 91.06 257,300
Apr 9, 2024 93.48 94.07 93.25 93.67 93.67 510,700
Apr 8, 2024 91.54 93.19 91.32 93.19 93.19 442,800
Apr 5, 2024 91.48 91.64 90.44 91.27 91.27 291,700
Apr 4, 2024 92.15 92.15 91.14 91.98 91.98 339,000
Apr 3, 2024 92.27 92.27 91.32 91.44 91.44 561,600
Apr 2, 2024 92.02 92.94 92.02 92.38 92.38 273,000
Apr 1, 2024 92.71 92.89 91.67 92.09 92.09 473,100
Mar 28, 2024 92.50 93.20 92.12 92.89 92.89 258,400
Mar 27, 2024 91.08 92.46 91.08 92.44 92.44 684,100
Mar 26, 2024 90.71 90.74 90.08 90.48 90.48 320,800
Mar 25, 2024 90.27 90.73 89.79 90.71 90.71 381,200
Mar 22, 2024 90.60 90.60 89.76 89.92 89.92 298,000
Mar 21, 2024 90.82 90.99 89.79 89.84 89.84 209,700
Mar 20, 2024 90.35 91.28 89.67 90.37 90.37 457,400
Mar 19, 2024 91.24 91.95 90.30 90.50 90.50 496,600
Mar 18, 2024 90.80 91.53 90.56 91.00 91.00 588,300
Mar 15, 2024 89.67 91.20 89.67 90.80 90.80 978,100
Mar 14, 2024 90.04 90.36 89.14 89.92 89.92 500,000
Mar 13, 2024 91.20 91.93 90.34 90.57 90.57 641,900
Mar 12, 2024 90.61 91.34 90.34 91.26 91.26 688,500
Mar 11, 2024 89.49 91.24 89.49 91.17 91.17 351,200
Mar 8, 2024 89.14 89.90 88.67 89.35 89.35 268,600
Mar 7, 2024 89.20 89.38 88.68 88.95 88.95 472,000
Mar 6, 2024 88.08 88.84 87.51 88.30 88.30 655,000
Mar 5, 2024 88.81 89.28 86.94 87.41 87.41 382,100
Mar 4, 2024 86.64 88.66 86.64 88.58 88.58 406,400
Mar 1, 2024 88.13 88.13 86.47 87.05 87.05 606,400
Feb 29, 2024 89.05 89.21 87.74 88.11 88.11 453,400
Feb 28, 2024 88.96 89.57 88.45 88.46 88.46 257,500
Feb 27, 2024 89.00 89.40 88.60 89.31 89.31 244,600
Feb 26, 2024 89.34 89.51 87.98 88.56 88.56 552,900
Feb 23, 2024 89.74 90.11 89.11 89.75 89.75 328,700
Feb 22, 2024 90.13 90.16 88.91 89.40 89.40 466,800
Feb 21, 2024 89.52 90.75 88.82 90.73 90.73 418,700
Feb 20, 2024 88.59 89.84 88.09 88.99 88.99 577,400
Feb 16, 2024 88.78 89.25 87.74 88.67 88.67 344,500
Feb 15, 2024 87.34 88.99 87.13 88.93 88.93 506,500
Feb 14, 2024 86.82 87.62 86.43 87.06 87.06 548,800
Feb 13, 2024 88.61 89.32 86.51 86.94 86.94 400,300
Feb 12, 2024 89.75 90.57 89.42 89.66 89.66 262,800
Feb 9, 2024 88.35 90.04 88.35 89.56 89.56 266,600
Feb 8, 2024 89.17 89.23 88.08 88.40 88.40 434,600
Feb 7, 2024 90.09 90.09 89.22 89.52 89.52 212,800
Feb 6, 2024 89.55 90.11 89.52 89.86 89.86 272,700
Feb 5, 2024 91.14 91.20 89.76 89.76 89.76 166,400
Feb 2, 2024 0.83 Dividend
Feb 2, 2024 92.26 93.15 91.38 92.17 92.17 150,400
Feb 1, 2024 92.27 94.55 91.41 94.45 93.62 219,500
Jan 31, 2024 94.17 94.36 92.40 92.58 91.77 263,100
Jan 30, 2024 94.52 94.52 93.34 93.51 92.69 243,500
Jan 29, 2024 92.78 94.48 92.50 94.44 93.61 341,400
Jan 26, 2024 93.32 93.32 92.44 92.57 91.76 265,400
Jan 25, 2024 92.80 93.06 91.82 92.83 92.01 433,800
Jan 24, 2024 93.94 94.10 91.72 91.77 90.96 491,200
Jan 23, 2024 93.32 93.46 92.64 93.20 92.38 517,600
Jan 22, 2024 91.89 93.16 91.89 93.06 92.24 686,500
Jan 19, 2024 92.55 92.74 91.58 92.50 91.69 246,300
Jan 18, 2024 93.18 93.18 91.85 92.13 91.32 219,600
Jan 17, 2024 93.46 94.51 92.72 93.50 92.68 253,500
Jan 16, 2024 95.74 96.35 94.15 94.16 93.33 211,500
Jan 12, 2024 95.81 95.85 95.03 95.74 94.90 247,600
Jan 11, 2024 96.73 96.80 94.30 94.86 94.03 343,200
Jan 10, 2024 98.07 98.18 97.22 97.27 96.42 236,800
Jan 9, 2024 98.08 98.23 97.29 98.15 97.29 293,900
Jan 8, 2024 98.73 98.89 97.70 98.42 97.56 313,700
Jan 5, 2024 97.96 99.75 97.52 98.92 98.05 358,200
Jan 4, 2024 98.93 99.38 98.34 98.42 97.56 240,000
Jan 3, 2024 99.50 99.60 98.27 98.98 98.11 320,700
Jan 2, 2024 97.94 99.65 97.94 99.19 98.32 312,900
Dec 29, 2023 97.93 98.39 97.54 98.32 97.46 192,500
Dec 28, 2023 97.20 98.64 97.20 98.39 97.53 225,100
Dec 27, 2023 98.01 98.05 97.29 97.52 96.66 202,200
Dec 26, 2023 97.46 98.44 97.46 98.00 97.14 202,000
Dec 22, 2023 97.62 98.48 97.01 97.52 96.66 206,200
Dec 21, 2023 96.75 97.86 96.47 96.94 96.09 184,700
Dec 20, 2023 98.44 98.61 96.70 96.75 95.90 270,600
Dec 19, 2023 98.42 98.96 98.15 98.58 97.71 250,600
Dec 18, 2023 97.74 98.09 97.17 98.04 97.18 339,200
Dec 15, 2023 98.39 98.77 96.77 97.34 96.48 659,600
Dec 14, 2023 101.87 102.29 98.47 98.97 98.10 681,500
Dec 13, 2023 98.23 101.70 97.60 101.53 100.64 251,300
Dec 12, 2023 99.54 99.54 98.07 98.23 97.37 221,000
Dec 11, 2023 99.41 99.41 98.70 99.37 98.50 269,200
Dec 8, 2023 100.21 100.48 98.79 99.66 98.78 371,300
Dec 7, 2023 100.32 101.00 99.75 100.41 99.53 276,400
Dec 6, 2023 98.99 100.53 98.52 100.44 99.56 270,400
Dec 5, 2023 98.45 98.72 97.61 98.39 97.53 279,500
Dec 4, 2023 98.00 99.32 97.92 98.54 97.67 280,600
Dec 1, 2023 96.67 98.49 96.67 98.48 97.61 278,000
Nov 30, 2023 95.78 96.59 95.03 96.50 95.65 254,500
Nov 29, 2023 96.64 97.15 95.15 95.57 94.73 236,300
Nov 28, 2023 97.47 98.31 96.63 96.75 95.90 228,900
Nov 27, 2023 97.57 97.57 96.23 97.38 96.52 376,600
Nov 24, 2023 96.88 97.40 96.53 97.26 96.41 110,100
Nov 22, 2023 97.54 97.54 96.49 97.01 96.16 183,400
Nov 21, 2023 96.98 97.31 96.05 97.03 96.18 153,200
Nov 20, 2023 97.15 97.15 96.04 96.91 96.06 213,400
Nov 17, 2023 99.37 99.37 97.38 97.47 96.61 269,300
Nov 16, 2023 98.82 99.03 97.99 98.90 98.03 303,200
Nov 15, 2023 97.59 98.87 97.48 98.09 97.23 272,500
Nov 14, 2023 96.48 98.09 95.89 98.00 97.14 310,700
Nov 13, 2023 94.22 94.48 93.23 94.43 93.60 445,600
Nov 10, 2023 94.84 94.84 93.65 94.22 93.39 449,500
Nov 9, 2023 95.36 95.93 94.08 94.64 93.81 556,100
Nov 8, 2023 93.98 95.33 93.30 95.02 94.18 1,722,900
Nov 7, 2023 97.98 97.98 96.56 96.68 95.83 168,200
Nov 6, 2023 100.30 101.00 98.10 98.21 97.35 220,800
Nov 3, 2023 100.63 101.42 98.48 100.74 99.85 273,900
Nov 2, 2023 97.10 100.28 96.45 99.40 98.53 359,100
Nov 1, 2023 94.92 96.91 93.87 96.54 95.69 241,800
Oct 31, 2023 0.83 Dividend
Oct 31, 2023 94.07 94.92 93.27 94.71 93.88 362,000
Oct 30, 2023 94.61 96.05 93.70 94.30 92.65 297,400
Oct 27, 2023 96.21 96.27 93.25 93.99 92.34 505,800
Oct 26, 2023 95.54 97.30 95.54 96.16 94.48 282,000
Oct 25, 2023 94.69 95.69 94.32 95.54 93.87 209,500
Oct 24, 2023 94.48 95.18 93.82 95.05 93.39 247,500
Oct 23, 2023 94.01 94.81 93.30 93.48 91.84 262,800
Oct 20, 2023 95.82 96.52 94.90 94.99 93.33 239,800
Oct 19, 2023 95.70 96.41 95.26 95.36 93.69 242,300
Oct 18, 2023 96.48 96.76 95.49 96.20 94.52 256,100
Oct 17, 2023 95.83 97.03 95.28 96.49 94.80 568,800
Oct 16, 2023 97.27 97.54 96.24 96.45 94.76 355,200
Oct 13, 2023 97.50 98.04 96.58 96.85 95.15 214,200
Oct 12, 2023 97.60 97.92 95.83 96.72 95.03 204,900
Oct 11, 2023 97.17 98.45 96.60 98.14 96.42 281,400
Oct 10, 2023 96.49 97.16 96.20 96.86 95.16 281,000
Oct 9, 2023 95.43 96.64 95.43 96.28 94.59 344,400
Oct 6, 2023 93.56 95.74 92.23 95.42 93.75 356,600
Oct 5, 2023 93.37 94.76 92.80 94.40 92.75 374,600
Oct 4, 2023 91.58 93.42 91.09 93.37 91.73 483,900
Oct 3, 2023 88.80 91.68 88.10 91.58 89.98 644,300
Oct 2, 2023 93.25 93.25 89.06 89.52 87.95 572,900
Sep 29, 2023 94.91 95.37 93.30 93.65 92.01 392,400
Sep 28, 2023 94.86 95.19 93.53 94.06 92.41 489,600
Sep 27, 2023 95.20 95.65 94.12 94.44 92.79 377,900
Sep 26, 2023 97.47 97.47 95.43 95.53 93.86 398,500
Sep 25, 2023 96.55 97.66 96.28 97.59 95.88 325,900
Sep 22, 2023 95.86 97.10 95.32 96.91 95.21 492,200
Sep 21, 2023 97.15 97.31 96.38 96.39 94.70 247,700
Sep 20, 2023 97.96 98.36 97.28 97.62 95.91 261,300
Sep 19, 2023 98.38 98.94 97.63 97.67 95.96 327,700
Sep 18, 2023 98.73 99.13 97.86 98.48 96.76 314,400
Sep 15, 2023 98.64 99.37 98.20 98.56 96.83 887,200
Sep 14, 2023 97.41 98.66 97.41 98.62 96.89 254,100
Sep 13, 2023 95.94 97.28 95.82 96.80 95.10 225,000
Sep 12, 2023 95.81 95.91 94.93 95.84 94.16 202,700
Sep 11, 2023 95.28 96.30 95.28 95.67 93.99 222,200
Sep 8, 2023 95.08 95.42 94.66 95.28 93.61 209,100
Sep 7, 2023 95.29 95.86 94.70 94.87 93.21 294,500
Sep 6, 2023 94.55 95.37 93.96 95.00 93.34 384,900
Sep 5, 2023 95.67 95.75 93.54 94.34 92.69 406,400
Sep 1, 2023 96.20 96.70 95.37 96.22 94.53 326,000
Aug 31, 2023 96.52 96.72 95.83 95.84 94.16 302,900
Aug 30, 2023 96.03 96.68 95.68 96.47 94.78 244,400
Aug 29, 2023 96.24 96.46 95.33 96.36 94.67 236,100
Aug 28, 2023 95.84 96.90 95.80 95.97 94.29 235,800
Aug 25, 2023 95.39 96.22 95.13 95.76 94.08 278,700
Aug 24, 2023 93.74 95.43 93.74 94.96 93.30 380,200
Aug 23, 2023 94.53 94.75 93.66 94.25 92.60 361,500
Aug 22, 2023 93.11 94.15 92.90 93.99 92.34 155,900
Aug 21, 2023 94.00 94.29 92.40 93.17 91.54 165,200
Aug 18, 2023 94.81 95.04 94.08 94.43 92.78 318,000
Aug 17, 2023 94.83 95.43 94.22 94.25 92.60 184,900
Aug 16, 2023 95.17 95.78 94.59 95.12 93.45 118,000
Aug 15, 2023 95.93 96.13 94.64 94.72 93.06 182,900
Aug 14, 2023 97.80 97.80 95.80 96.43 94.74 210,900
Aug 11, 2023 97.66 97.95 97.12 97.79 96.08 153,500
Aug 10, 2023 97.75 98.62 96.96 97.22 95.52 137,900
Aug 9, 2023 98.39 99.07 97.16 97.75 96.04 383,000
Aug 8, 2023 99.43 99.43 97.90 98.75 97.02 177,100
Aug 7, 2023 99.31 99.53 98.49 98.97 97.24 165,400
Aug 4, 2023 100.28 101.35 98.17 98.61 96.88 201,500
Aug 3, 2023 102.05 102.05 99.42 100.53 98.77 239,900
Aug 2, 2023 101.22 102.67 101.03 101.88 100.10 159,300
Aug 1, 2023 0.79 Dividend
Aug 1, 2023 102.28 102.87 101.42 101.47 99.69 157,300
Jul 31, 2023 103.07 103.25 102.09 102.82 100.24 345,400
Jul 28, 2023 101.60 102.53 100.76 102.46 99.89 489,000
Jul 27, 2023 104.32 104.80 101.09 101.49 98.95 360,300
Jul 26, 2023 104.94 106.33 104.41 104.86 102.23 177,900
Jul 25, 2023 105.49 105.99 104.99 105.06 102.43 169,100
Jul 24, 2023 106.07 106.33 104.88 105.82 103.17 155,600
Jul 21, 2023 105.39 106.07 104.77 106.01 103.35 182,500
Jul 20, 2023 103.13 104.94 102.48 104.89 102.26 156,400
Jul 19, 2023 102.28 103.42 101.96 102.62 100.05 302,700
Jul 18, 2023 103.47 103.86 101.19 101.79 99.24 207,900
Jul 17, 2023 103.45 103.60 102.08 103.02 100.44 204,500
Jul 14, 2023 103.71 104.30 103.02 103.55 100.95 276,700
Jul 13, 2023 103.93 104.44 103.50 104.04 101.43 261,800
Jul 12, 2023 103.06 104.54 102.72 104.20 101.59 279,400
Jul 11, 2023 102.76 102.97 101.80 102.79 100.21 276,100
Jul 10, 2023 103.17 104.42 102.52 102.78 100.20 190,900
Jul 7, 2023 103.29 104.28 102.70 103.51 100.92 323,400
Jul 6, 2023 103.33 103.98 102.39 103.75 101.15 191,200
Jul 5, 2023 102.93 105.19 102.62 104.09 101.48 256,400
Jul 3, 2023 102.20 103.71 102.20 103.06 100.48 138,300
Jun 30, 2023 102.41 103.13 101.84 102.60 100.03 237,100
Jun 29, 2023 101.61 102.79 101.50 102.44 99.87 190,600
Jun 28, 2023 103.69 103.69 101.80 102.19 99.63 160,300
Jun 27, 2023 104.33 104.71 103.77 103.84 101.24 190,400
Jun 26, 2023 102.45 104.11 102.42 103.98 101.37 173,900
Jun 23, 2023 103.20 103.88 102.05 102.32 99.76 393,200
Jun 22, 2023 104.99 104.99 102.69 102.92 100.34 166,100
Jun 21, 2023 103.56 105.09 102.56 104.47 101.85 157,700
Jun 20, 2023 105.47 105.73 103.99 104.02 101.41 225,500
Jun 16, 2023 105.87 106.69 105.61 105.76 103.11 460,100
Jun 15, 2023 104.66 105.49 104.35 105.43 102.79 252,000
Jun 14, 2023 104.45 105.18 103.89 104.21 101.60 154,900
Jun 13, 2023 104.67 105.21 104.01 104.50 101.88 157,500
Jun 12, 2023 105.71 105.88 104.57 105.01 102.38 128,200
Jun 9, 2023 105.60 105.90 104.98 105.67 103.02 169,100
Jun 8, 2023 106.22 106.22 104.93 105.72 103.07 129,800
Jun 7, 2023 103.92 106.09 103.46 106.08 103.42 254,400
Jun 6, 2023 104.67 104.67 103.42 103.74 101.14 369,600
Jun 5, 2023 104.32 105.34 103.43 104.24 101.63 281,300
Jun 2, 2023 103.19 105.42 102.46 105.15 102.51 239,500
Jun 1, 2023 104.24 104.24 102.65 103.63 101.03 232,400
May 31, 2023 102.82 104.61 102.68 104.07 101.46 190,400
May 30, 2023 103.52 103.82 102.51 102.60 100.03 149,100
May 26, 2023 103.32 103.49 102.29 103.36 100.77 117,100
May 25, 2023 104.32 105.00 102.85 103.58 100.98 101,600
May 24, 2023 105.94 106.06 104.54 104.92 102.29 165,600
May 23, 2023 106.40 107.35 106.03 106.08 103.42 143,200
May 22, 2023 106.44 106.68 105.40 106.35 103.68 121,800
May 19, 2023 106.80 107.47 106.02 106.16 103.50 191,600
May 18, 2023 106.66 106.69 105.50 105.99 103.33 283,000
May 17, 2023 107.81 108.06 106.78 107.32 104.63 170,000
May 16, 2023 108.19 108.19 107.11 107.74 105.04 215,800
May 15, 2023 109.76 109.76 107.40 108.01 105.30 125,400
May 12, 2023 109.70 110.41 108.86 109.19 106.45 112,200
May 11, 2023 110.23 110.23 108.68 109.07 106.34 98,000
May 10, 2023 109.89 110.52 108.99 110.35 107.58 143,700
May 9, 2023 109.75 109.75 108.93 109.14 106.40 205,900
May 8, 2023 110.36 111.26 109.21 109.75 107.00 124,700
May 5, 2023 110.79 112.24 110.43 110.97 108.19 256,900
May 4, 2023 112.64 112.64 109.21 111.53 108.73 268,700
May 3, 2023 110.89 112.49 110.10 110.82 108.04 219,400
May 2, 2023 0.79 Dividend
May 2, 2023 110.71 111.17 109.06 110.24 107.48 167,100
May 1, 2023 111.25 112.91 111.16 111.67 108.10 160,400
Apr 28, 2023 111.84 112.60 110.85 111.12 107.57 144,400
Apr 27, 2023 110.93 111.77 110.58 111.72 108.15 124,900
Apr 26, 2023 112.08 112.53 110.32 110.95 107.40 161,100
Apr 25, 2023 112.33 112.96 111.44 112.88 109.27 125,300

Related Tickers

PNM PNM Resources, Inc.
36.63
+0.94%
 
POR Portland General Electric Company
43.69
+0.32%
 
OGE OGE Energy Corp.
34.32
+1.18%
 
PNW Pinnacle West Capital Corporation
74.54
+0.05%
 
CMS CMS Energy Corporation
60.28
+0.55%
 
LNT Alliant Energy Corporation
50.37
+0.80%
 
MGEE MGE Energy, Inc.
78.97
+0.97%
 
AGR Avangrid, Inc.
37.02
+0.49%
 
CNP CenterPoint Energy, Inc.
29.07
+1.18%
 
CMS-PC CMS Energy Corporation
19.19
-0.66%