NYSE - Delayed Quote • USD
FirstEnergy Corp. (FE)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:02 PM 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 26, 2024 | 38.20 | 38.70 | 37.84 | 38.13 | 38.13 | 5,442,100 |
Apr 25, 2024 | 38.23 | 38.66 | 37.85 | 38.57 | 38.57 | 3,289,700 |
Apr 24, 2024 | 37.89 | 38.38 | 37.69 | 38.30 | 38.30 | 2,491,200 |
Apr 23, 2024 | 38.20 | 38.48 | 38.07 | 38.12 | 38.12 | 1,944,700 |
Apr 22, 2024 | 38.06 | 38.39 | 37.92 | 38.21 | 38.21 | 2,389,500 |
Apr 19, 2024 | 37.87 | 38.42 | 37.76 | 38.17 | 38.17 | 2,710,000 |
Apr 18, 2024 | 37.60 | 37.74 | 37.23 | 37.63 | 37.63 | 1,779,000 |
Apr 17, 2024 | 36.98 | 37.52 | 36.92 | 37.45 | 37.45 | 2,552,500 |
Apr 16, 2024 | 37.28 | 37.42 | 36.81 | 36.83 | 36.83 | 2,577,300 |
Apr 15, 2024 | 37.62 | 37.83 | 37.14 | 37.40 | 37.40 | 2,638,900 |
Apr 12, 2024 | 37.59 | 37.86 | 37.27 | 37.41 | 37.41 | 2,001,900 |
Apr 11, 2024 | 38.06 | 38.06 | 37.56 | 37.62 | 37.62 | 2,110,200 |
Apr 10, 2024 | 38.08 | 38.14 | 37.56 | 37.84 | 37.84 | 2,922,900 |
Apr 9, 2024 | 38.50 | 38.65 | 38.24 | 38.47 | 38.47 | 2,468,900 |
Apr 8, 2024 | 38.08 | 38.39 | 37.96 | 38.37 | 38.37 | 2,418,600 |
Apr 5, 2024 | 38.00 | 38.19 | 37.75 | 38.01 | 38.01 | 3,193,700 |
Apr 4, 2024 | 38.45 | 38.47 | 37.90 | 38.27 | 38.27 | 4,250,100 |
Apr 3, 2024 | 38.41 | 38.49 | 37.94 | 38.14 | 38.14 | 3,172,000 |
Apr 2, 2024 | 38.40 | 38.73 | 38.37 | 38.47 | 38.47 | 3,459,900 |
Apr 1, 2024 | 38.67 | 38.68 | 37.98 | 38.37 | 38.37 | 2,844,100 |
Mar 28, 2024 | 38.45 | 38.71 | 38.33 | 38.62 | 38.62 | 3,248,200 |
Mar 27, 2024 | 38.05 | 38.55 | 37.95 | 38.46 | 38.46 | 3,799,700 |
Mar 26, 2024 | 38.25 | 38.39 | 37.78 | 37.79 | 37.79 | 2,190,200 |
Mar 25, 2024 | 38.44 | 38.49 | 38.20 | 38.36 | 38.36 | 1,462,500 |
Mar 22, 2024 | 38.60 | 38.65 | 38.08 | 38.21 | 38.21 | 1,665,800 |
Mar 21, 2024 | 38.34 | 38.64 | 38.17 | 38.27 | 38.27 | 2,176,600 |
Mar 20, 2024 | 38.29 | 38.53 | 38.01 | 38.26 | 38.26 | 2,487,300 |
Mar 19, 2024 | 38.31 | 38.49 | 38.15 | 38.30 | 38.30 | 2,041,800 |
Mar 18, 2024 | 37.95 | 38.23 | 37.85 | 38.21 | 38.21 | 3,113,900 |
Mar 15, 2024 | 37.77 | 38.33 | 37.77 | 37.95 | 37.95 | 5,657,300 |
Mar 14, 2024 | 37.97 | 38.08 | 37.73 | 38.02 | 38.02 | 2,513,000 |
Mar 13, 2024 | 38.16 | 38.42 | 37.92 | 38.09 | 38.09 | 2,325,300 |
Mar 12, 2024 | 38.31 | 38.57 | 37.81 | 37.89 | 37.89 | 2,879,700 |
Mar 11, 2024 | 38.07 | 38.55 | 38.07 | 38.53 | 38.53 | 2,579,400 |
Mar 8, 2024 | 37.95 | 38.17 | 37.62 | 38.09 | 38.09 | 2,694,600 |
Mar 7, 2024 | 37.82 | 37.91 | 37.59 | 37.84 | 37.84 | 2,196,000 |
Mar 6, 2024 | 37.42 | 37.65 | 37.20 | 37.46 | 37.46 | 2,293,100 |
Mar 5, 2024 | 37.47 | 37.77 | 36.88 | 37.01 | 37.01 | 3,440,500 |
Mar 4, 2024 | 36.26 | 37.34 | 36.26 | 37.27 | 37.27 | 2,570,300 |
Mar 1, 2024 | 36.54 | 36.60 | 36.01 | 36.50 | 36.50 | 2,730,000 |
Feb 29, 2024 | 37.00 | 37.17 | 36.54 | 36.61 | 36.61 | 3,085,800 |
Feb 28, 2024 | 36.81 | 37.03 | 36.75 | 36.84 | 36.84 | 2,315,200 |
Feb 27, 2024 | 36.65 | 36.91 | 36.37 | 36.87 | 36.87 | 2,336,700 |
Feb 26, 2024 | 37.25 | 37.25 | 36.42 | 36.48 | 36.48 | 2,995,800 |
Feb 23, 2024 | 37.39 | 37.65 | 37.29 | 37.40 | 37.40 | 4,298,300 |
Feb 22, 2024 | 37.62 | 37.62 | 37.25 | 37.30 | 37.30 | 3,278,600 |
Feb 21, 2024 | 37.31 | 37.84 | 37.07 | 37.82 | 37.82 | 3,159,200 |
Feb 20, 2024 | 37.41 | 37.64 | 37.11 | 37.15 | 37.15 | 4,110,500 |
Feb 16, 2024 | 37.16 | 37.42 | 36.81 | 37.39 | 37.39 | 3,471,500 |
Feb 15, 2024 | 37.03 | 37.39 | 36.93 | 37.30 | 37.30 | 3,930,900 |
Feb 14, 2024 | 37.01 | 37.10 | 36.78 | 36.93 | 36.93 | 3,404,100 |
Feb 13, 2024 | 37.58 | 37.75 | 36.62 | 36.95 | 36.95 | 4,063,500 |
Feb 12, 2024 | 37.38 | 37.78 | 36.91 | 37.77 | 37.77 | 3,692,500 |
Feb 9, 2024 | 36.00 | 37.54 | 36.00 | 37.31 | 37.31 | 9,712,600 |
Feb 8, 2024 | 35.62 | 35.85 | 35.41 | 35.79 | 35.79 | 4,550,300 |
Feb 7, 2024 | 35.95 | 36.04 | 35.65 | 35.83 | 35.83 | 2,514,300 |
Feb 6, 2024 | 0.41 Dividend | |||||
Feb 6, 2024 | 35.75 | 35.99 | 35.63 | 35.81 | 35.81 | 2,636,100 |
Feb 5, 2024 | 36.41 | 36.66 | 36.15 | 36.22 | 35.81 | 3,883,600 |
Feb 2, 2024 | 36.97 | 37.13 | 36.45 | 36.79 | 36.37 | 3,897,900 |
Feb 1, 2024 | 36.52 | 37.36 | 36.29 | 37.32 | 36.90 | 2,880,800 |
Jan 31, 2024 | 37.05 | 37.23 | 36.52 | 36.68 | 36.26 | 3,447,500 |
Jan 30, 2024 | 36.70 | 37.01 | 36.40 | 36.76 | 36.34 | 2,877,100 |
Jan 29, 2024 | 36.39 | 36.83 | 36.20 | 36.78 | 36.36 | 2,789,300 |
Jan 26, 2024 | 36.60 | 36.64 | 36.21 | 36.38 | 35.97 | 3,379,600 |
Jan 25, 2024 | 36.36 | 36.51 | 35.74 | 36.50 | 36.09 | 3,963,000 |
Jan 24, 2024 | 37.04 | 37.05 | 35.88 | 35.96 | 35.55 | 5,257,000 |
Jan 23, 2024 | 36.64 | 36.88 | 36.48 | 36.72 | 36.30 | 5,877,600 |
Jan 22, 2024 | 37.07 | 37.34 | 36.67 | 36.69 | 36.27 | 4,172,500 |
Jan 19, 2024 | 37.24 | 37.25 | 36.68 | 37.01 | 36.59 | 3,736,700 |
Jan 18, 2024 | 37.14 | 37.32 | 36.96 | 37.11 | 36.69 | 5,382,400 |
Jan 17, 2024 | 37.69 | 38.10 | 37.16 | 37.33 | 36.91 | 5,538,300 |
Jan 16, 2024 | 38.12 | 38.23 | 37.67 | 37.85 | 37.42 | 4,977,600 |
Jan 12, 2024 | 38.25 | 38.44 | 38.12 | 38.37 | 37.94 | 3,968,600 |
Jan 11, 2024 | 38.70 | 38.78 | 37.78 | 38.02 | 37.59 | 4,540,400 |
Jan 10, 2024 | 38.58 | 38.81 | 38.37 | 38.74 | 38.30 | 3,048,900 |
Jan 9, 2024 | 38.24 | 38.59 | 38.03 | 38.52 | 38.08 | 8,050,400 |
Jan 8, 2024 | 38.13 | 38.39 | 37.85 | 38.38 | 37.95 | 2,841,200 |
Jan 5, 2024 | 37.75 | 38.23 | 37.56 | 38.13 | 37.70 | 3,621,500 |
Jan 4, 2024 | 37.92 | 38.26 | 37.63 | 37.79 | 37.36 | 3,715,100 |
Jan 3, 2024 | 37.43 | 37.83 | 37.25 | 37.76 | 37.33 | 4,079,300 |
Jan 2, 2024 | 36.47 | 37.43 | 36.40 | 37.40 | 36.98 | 2,994,800 |
Dec 29, 2023 | 36.47 | 36.70 | 36.38 | 36.66 | 36.25 | 2,728,600 |
Dec 28, 2023 | 36.23 | 36.68 | 36.14 | 36.59 | 36.18 | 2,029,200 |
Dec 27, 2023 | 36.25 | 36.37 | 36.08 | 36.32 | 35.91 | 2,367,200 |
Dec 26, 2023 | 36.22 | 36.53 | 36.17 | 36.34 | 35.93 | 2,764,300 |
Dec 22, 2023 | 36.50 | 36.78 | 36.20 | 36.23 | 35.82 | 4,446,000 |
Dec 21, 2023 | 36.25 | 36.54 | 36.05 | 36.33 | 35.92 | 2,887,400 |
Dec 20, 2023 | 36.81 | 36.94 | 36.18 | 36.19 | 35.78 | 3,233,800 |
Dec 19, 2023 | 36.92 | 37.10 | 36.67 | 36.92 | 36.50 | 2,476,200 |
Dec 18, 2023 | 37.00 | 37.20 | 36.73 | 36.82 | 36.40 | 2,924,700 |
Dec 15, 2023 | 37.70 | 37.73 | 36.80 | 36.98 | 36.56 | 8,110,800 |
Dec 14, 2023 | 38.73 | 38.82 | 37.78 | 37.87 | 37.44 | 6,452,100 |
Dec 13, 2023 | 36.99 | 38.56 | 36.80 | 38.51 | 38.07 | 4,953,000 |
Dec 12, 2023 | 37.25 | 37.26 | 36.66 | 36.98 | 36.56 | 3,425,200 |
Dec 11, 2023 | 37.00 | 37.49 | 36.91 | 37.26 | 36.84 | 3,762,800 |
Dec 8, 2023 | 37.27 | 37.39 | 36.74 | 37.08 | 36.66 | 4,199,600 |
Dec 7, 2023 | 37.53 | 37.53 | 37.00 | 37.30 | 36.88 | 4,221,700 |
Dec 6, 2023 | 37.21 | 37.48 | 36.86 | 37.45 | 37.03 | 3,532,700 |
Dec 5, 2023 | 37.17 | 37.17 | 36.76 | 37.05 | 36.63 | 3,345,100 |
Dec 4, 2023 | 37.04 | 37.41 | 36.98 | 37.17 | 36.75 | 4,062,200 |
Dec 1, 2023 | 36.93 | 37.38 | 36.69 | 37.36 | 36.94 | 4,185,600 |
Nov 30, 2023 | 37.08 | 37.13 | 36.60 | 36.94 | 36.52 | 4,435,200 |
Nov 29, 2023 | 37.35 | 37.47 | 36.79 | 36.98 | 36.56 | 5,079,700 |
Nov 28, 2023 | 37.58 | 37.85 | 37.28 | 37.31 | 36.89 | 5,313,600 |
Nov 27, 2023 | 37.68 | 37.68 | 37.32 | 37.50 | 37.08 | 2,906,200 |
Nov 24, 2023 | 37.62 | 37.70 | 37.43 | 37.64 | 37.21 | 1,091,500 |
Nov 22, 2023 | 37.78 | 37.78 | 37.35 | 37.54 | 37.12 | 3,015,500 |
Nov 21, 2023 | 37.46 | 37.68 | 37.14 | 37.66 | 37.23 | 3,232,900 |
Nov 20, 2023 | 36.98 | 37.47 | 36.61 | 37.43 | 37.01 | 3,734,900 |
Nov 17, 2023 | 37.22 | 37.32 | 36.98 | 37.18 | 36.76 | 3,294,800 |
Nov 16, 2023 | 37.06 | 37.30 | 36.91 | 37.04 | 36.62 | 3,328,000 |
Nov 15, 2023 | 36.53 | 37.05 | 36.51 | 36.82 | 36.40 | 3,440,600 |
Nov 14, 2023 | 35.75 | 36.66 | 35.72 | 36.63 | 36.22 | 4,494,600 |
Nov 13, 2023 | 35.29 | 35.36 | 34.92 | 35.12 | 34.72 | 2,742,300 |
Nov 10, 2023 | 35.62 | 35.65 | 35.27 | 35.30 | 34.90 | 2,176,100 |
Nov 9, 2023 | 35.70 | 35.95 | 35.35 | 35.39 | 34.99 | 1,952,400 |
Nov 8, 2023 | 35.96 | 36.01 | 35.31 | 35.69 | 35.29 | 2,207,000 |
Nov 7, 2023 | 36.08 | 36.20 | 35.81 | 36.10 | 35.69 | 2,526,900 |
Nov 6, 2023 | 0.41 Dividend | |||||
Nov 6, 2023 | 36.45 | 36.51 | 35.93 | 35.97 | 35.56 | 2,491,500 |
Nov 3, 2023 | 37.05 | 37.15 | 36.75 | 36.82 | 36.00 | 3,727,700 |
Nov 2, 2023 | 36.08 | 36.77 | 36.08 | 36.57 | 35.75 | 2,989,700 |
Nov 1, 2023 | 35.72 | 36.34 | 35.47 | 36.05 | 35.25 | 3,075,300 |
Oct 31, 2023 | 35.57 | 35.67 | 35.28 | 35.60 | 34.81 | 2,795,500 |
Oct 30, 2023 | 35.33 | 35.62 | 35.03 | 35.40 | 34.61 | 2,774,600 |
Oct 27, 2023 | 35.70 | 35.85 | 34.91 | 35.13 | 34.35 | 4,503,500 |
Oct 26, 2023 | 35.80 | 36.35 | 35.80 | 36.06 | 35.25 | 3,460,100 |
Oct 25, 2023 | 35.64 | 35.85 | 35.52 | 35.76 | 34.96 | 3,168,600 |
Oct 24, 2023 | 35.36 | 35.80 | 35.16 | 35.70 | 34.90 | 3,498,000 |
Oct 23, 2023 | 34.95 | 35.41 | 34.73 | 34.99 | 34.21 | 4,014,400 |
Oct 20, 2023 | 35.71 | 35.88 | 35.27 | 35.28 | 34.49 | 5,252,400 |
Oct 19, 2023 | 35.85 | 36.08 | 35.54 | 35.66 | 34.86 | 3,740,700 |
Oct 18, 2023 | 36.06 | 36.10 | 35.59 | 35.82 | 35.02 | 3,081,000 |
Oct 17, 2023 | 35.89 | 36.21 | 35.80 | 36.08 | 35.27 | 2,484,800 |
Oct 16, 2023 | 35.74 | 36.23 | 35.55 | 36.16 | 35.35 | 2,442,700 |
Oct 13, 2023 | 35.64 | 35.74 | 35.31 | 35.60 | 34.81 | 4,039,200 |
Oct 12, 2023 | 35.38 | 35.46 | 34.98 | 35.30 | 34.51 | 5,601,500 |
Oct 11, 2023 | 35.13 | 35.50 | 34.98 | 35.46 | 34.67 | 2,607,800 |
Oct 10, 2023 | 34.76 | 35.11 | 34.66 | 35.02 | 34.24 | 3,070,100 |
Oct 9, 2023 | 34.24 | 34.79 | 34.18 | 34.77 | 33.99 | 2,733,700 |
Oct 6, 2023 | 33.35 | 34.32 | 32.98 | 34.25 | 33.49 | 5,237,900 |
Oct 5, 2023 | 33.53 | 33.98 | 33.14 | 33.78 | 33.03 | 4,748,300 |
Oct 4, 2023 | 33.61 | 33.75 | 33.03 | 33.59 | 32.84 | 4,711,000 |
Oct 3, 2023 | 32.40 | 33.78 | 32.18 | 33.61 | 32.86 | 8,440,000 |
Oct 2, 2023 | 33.90 | 34.00 | 32.41 | 32.60 | 31.87 | 6,489,300 |
Sep 29, 2023 | 34.98 | 35.10 | 34.01 | 34.18 | 33.42 | 4,533,400 |
Sep 28, 2023 | 35.47 | 35.47 | 34.45 | 34.57 | 33.80 | 6,501,600 |
Sep 27, 2023 | 35.23 | 35.44 | 35.02 | 35.24 | 34.45 | 5,475,000 |
Sep 26, 2023 | 35.81 | 35.83 | 35.26 | 35.31 | 34.52 | 3,691,800 |
Sep 25, 2023 | 35.79 | 35.95 | 35.66 | 35.92 | 35.12 | 2,216,600 |
Sep 22, 2023 | 36.00 | 36.28 | 35.93 | 36.05 | 35.25 | 2,920,200 |
Sep 21, 2023 | 36.60 | 36.63 | 36.14 | 36.20 | 35.39 | 2,786,400 |
Sep 20, 2023 | 37.03 | 37.03 | 36.38 | 36.56 | 35.74 | 3,159,000 |
Sep 19, 2023 | 36.80 | 37.04 | 36.59 | 36.80 | 35.98 | 4,448,400 |
Sep 18, 2023 | 37.03 | 37.03 | 36.37 | 36.77 | 35.95 | 2,272,000 |
Sep 15, 2023 | 36.87 | 37.09 | 36.74 | 36.91 | 36.09 | 9,503,200 |
Sep 14, 2023 | 36.41 | 36.90 | 36.32 | 36.89 | 36.07 | 4,211,800 |
Sep 13, 2023 | 35.86 | 36.35 | 35.78 | 36.16 | 35.35 | 3,073,200 |
Sep 12, 2023 | 35.52 | 35.94 | 35.36 | 35.87 | 35.07 | 2,981,700 |
Sep 11, 2023 | 35.64 | 35.98 | 35.49 | 35.58 | 34.79 | 3,032,900 |
Sep 8, 2023 | 35.44 | 35.80 | 35.37 | 35.62 | 34.82 | 2,850,300 |
Sep 7, 2023 | 35.32 | 35.70 | 35.03 | 35.46 | 34.67 | 3,746,600 |
Sep 6, 2023 | 35.00 | 35.17 | 34.69 | 35.09 | 34.31 | 3,638,000 |
Sep 5, 2023 | 35.44 | 35.61 | 34.77 | 34.96 | 34.18 | 3,527,800 |
Sep 1, 2023 | 36.32 | 36.32 | 35.31 | 35.69 | 34.89 | 2,819,800 |
Aug 31, 2023 | 36.43 | 36.60 | 36.06 | 36.07 | 35.26 | 2,906,000 |
Aug 30, 2023 | 36.34 | 36.68 | 36.17 | 36.29 | 35.48 | 2,073,400 |
Aug 29, 2023 | 36.39 | 36.56 | 36.26 | 36.46 | 35.65 | 1,980,800 |
Aug 28, 2023 | 36.36 | 36.55 | 36.22 | 36.38 | 35.57 | 1,235,000 |
Aug 25, 2023 | 36.10 | 36.47 | 36.02 | 36.27 | 35.46 | 1,890,700 |
Aug 24, 2023 | 36.35 | 36.84 | 36.03 | 36.04 | 35.24 | 2,829,900 |
Aug 23, 2023 | 36.24 | 36.41 | 36.05 | 36.38 | 35.57 | 2,270,200 |
Aug 22, 2023 | 35.96 | 36.16 | 35.76 | 36.06 | 35.25 | 1,840,400 |
Aug 21, 2023 | 36.06 | 36.29 | 35.58 | 35.89 | 35.09 | 2,251,200 |
Aug 18, 2023 | 35.78 | 36.33 | 35.78 | 36.17 | 35.36 | 2,185,800 |
Aug 17, 2023 | 36.20 | 36.52 | 35.87 | 35.87 | 35.07 | 2,310,100 |
Aug 16, 2023 | 36.19 | 36.39 | 35.96 | 36.24 | 35.43 | 2,480,800 |
Aug 15, 2023 | 36.61 | 36.96 | 36.02 | 36.03 | 35.23 | 4,151,800 |
Aug 14, 2023 | 36.80 | 36.97 | 36.64 | 36.86 | 36.04 | 5,256,300 |
Aug 11, 2023 | 36.34 | 36.88 | 36.25 | 36.87 | 36.05 | 3,956,700 |
Aug 10, 2023 | 36.49 | 36.78 | 36.20 | 36.30 | 35.49 | 2,711,700 |
Aug 9, 2023 | 36.38 | 36.53 | 36.01 | 36.19 | 35.38 | 4,600,300 |
Aug 8, 2023 | 36.04 | 36.52 | 35.73 | 36.48 | 35.67 | 4,136,100 |
Aug 7, 2023 | 36.09 | 36.69 | 36.09 | 36.12 | 35.31 | 4,115,000 |
Aug 4, 2023 | 0.39 Dividend | |||||
Aug 4, 2023 | 36.97 | 37.35 | 36.03 | 36.30 | 35.49 | 5,665,900 |
Aug 3, 2023 | 38.26 | 38.33 | 37.17 | 37.17 | 35.96 | 5,332,500 |
Aug 2, 2023 | 38.77 | 38.81 | 38.22 | 38.62 | 37.36 | 4,459,200 |
Aug 1, 2023 | 39.50 | 39.67 | 38.91 | 38.99 | 37.72 | 3,017,700 |
Jul 31, 2023 | 39.60 | 39.69 | 39.27 | 39.39 | 38.11 | 4,000,600 |
Jul 28, 2023 | 39.47 | 39.64 | 39.04 | 39.34 | 38.06 | 1,671,600 |
Jul 27, 2023 | 39.89 | 40.04 | 39.05 | 39.24 | 37.96 | 2,340,400 |
Jul 26, 2023 | 39.98 | 40.42 | 39.84 | 40.02 | 38.72 | 2,071,800 |
Jul 25, 2023 | 39.90 | 40.24 | 39.79 | 40.05 | 38.74 | 1,838,200 |
Jul 24, 2023 | 40.06 | 40.21 | 39.74 | 40.00 | 38.70 | 2,081,600 |
Jul 21, 2023 | 39.90 | 40.24 | 39.80 | 40.09 | 38.78 | 3,341,000 |
Jul 20, 2023 | 39.34 | 39.80 | 39.11 | 39.67 | 38.38 | 2,115,800 |
Jul 19, 2023 | 38.83 | 39.35 | 38.83 | 39.17 | 37.89 | 2,092,400 |
Jul 18, 2023 | 39.22 | 39.59 | 38.49 | 38.85 | 37.58 | 1,989,400 |
Jul 17, 2023 | 39.69 | 39.79 | 39.23 | 39.24 | 37.96 | 1,980,400 |
Jul 14, 2023 | 39.63 | 39.88 | 39.34 | 39.75 | 38.45 | 3,586,700 |
Jul 13, 2023 | 39.41 | 39.85 | 39.24 | 39.85 | 38.55 | 2,424,400 |
Jul 12, 2023 | 39.12 | 39.64 | 38.95 | 39.45 | 38.16 | 2,511,300 |
Jul 11, 2023 | 38.65 | 38.96 | 38.43 | 38.92 | 37.65 | 1,604,200 |
Jul 10, 2023 | 38.70 | 38.76 | 38.16 | 38.57 | 37.31 | 2,114,000 |
Jul 7, 2023 | 38.91 | 39.05 | 38.56 | 38.77 | 37.51 | 1,914,900 |
Jul 6, 2023 | 39.19 | 39.23 | 38.72 | 39.10 | 37.83 | 2,371,600 |
Jul 5, 2023 | 38.87 | 39.87 | 38.78 | 39.54 | 38.25 | 2,841,300 |
Jul 3, 2023 | 38.70 | 39.08 | 38.66 | 39.02 | 37.75 | 1,245,500 |
Jun 30, 2023 | 38.75 | 38.98 | 38.51 | 38.88 | 37.61 | 2,595,600 |
Jun 29, 2023 | 38.00 | 38.68 | 37.89 | 38.61 | 37.35 | 2,804,700 |
Jun 28, 2023 | 38.85 | 38.85 | 38.24 | 38.34 | 37.09 | 2,467,800 |
Jun 27, 2023 | 38.92 | 39.05 | 38.62 | 38.86 | 37.59 | 2,718,700 |
Jun 26, 2023 | 38.60 | 38.97 | 38.44 | 38.77 | 37.51 | 3,410,400 |
Jun 23, 2023 | 39.34 | 39.38 | 38.34 | 38.49 | 37.24 | 4,874,000 |
Jun 22, 2023 | 39.53 | 39.60 | 38.96 | 39.22 | 37.94 | 2,566,400 |
Jun 21, 2023 | 39.13 | 39.52 | 38.59 | 39.45 | 38.16 | 3,261,300 |
Jun 20, 2023 | 39.04 | 39.48 | 38.93 | 39.29 | 38.01 | 3,532,200 |
Jun 16, 2023 | 39.45 | 39.66 | 39.00 | 39.07 | 37.80 | 6,888,100 |
Jun 15, 2023 | 38.87 | 39.22 | 38.68 | 39.11 | 37.84 | 1,928,100 |
Jun 14, 2023 | 38.90 | 39.08 | 38.66 | 38.82 | 37.55 | 3,752,900 |
Jun 13, 2023 | 38.39 | 38.83 | 38.36 | 38.75 | 37.49 | 2,886,800 |
Jun 12, 2023 | 38.74 | 38.76 | 38.35 | 38.75 | 37.49 | 2,499,400 |
Jun 9, 2023 | 38.99 | 39.08 | 38.56 | 38.61 | 37.35 | 3,963,800 |
Jun 8, 2023 | 38.37 | 39.00 | 38.06 | 38.95 | 37.68 | 4,700,700 |
Jun 7, 2023 | 37.95 | 38.64 | 37.57 | 38.50 | 37.25 | 4,296,300 |
Jun 6, 2023 | 38.29 | 38.44 | 37.67 | 37.79 | 36.56 | 3,510,900 |
Jun 5, 2023 | 37.76 | 38.18 | 37.76 | 38.14 | 36.90 | 2,913,400 |
Jun 2, 2023 | 36.97 | 37.88 | 36.96 | 37.70 | 36.47 | 3,804,300 |
Jun 1, 2023 | 37.43 | 37.47 | 36.74 | 37.18 | 35.97 | 5,888,700 |
May 31, 2023 | 37.08 | 37.54 | 36.71 | 37.39 | 36.17 | 5,362,300 |
May 30, 2023 | 36.71 | 37.07 | 36.64 | 37.00 | 35.79 | 2,880,700 |
May 26, 2023 | 36.89 | 36.89 | 36.45 | 36.71 | 35.51 | 2,813,500 |
May 25, 2023 | 37.61 | 37.78 | 36.71 | 37.02 | 35.81 | 4,131,200 |
May 24, 2023 | 37.87 | 38.00 | 37.69 | 37.72 | 36.49 | 3,080,900 |
May 23, 2023 | 37.89 | 38.20 | 37.75 | 37.90 | 36.66 | 2,095,200 |
May 22, 2023 | 37.82 | 38.03 | 37.56 | 37.89 | 36.66 | 2,148,900 |
May 19, 2023 | 38.18 | 38.42 | 37.75 | 37.76 | 36.53 | 3,282,500 |
May 18, 2023 | 38.13 | 38.14 | 37.55 | 37.98 | 36.74 | 3,889,900 |
May 17, 2023 | 38.19 | 38.35 | 37.74 | 38.33 | 37.08 | 4,010,900 |
May 16, 2023 | 38.96 | 38.96 | 38.09 | 38.14 | 36.90 | 2,362,600 |
May 15, 2023 | 39.55 | 39.62 | 38.67 | 38.81 | 37.55 | 2,423,200 |
May 12, 2023 | 39.66 | 39.76 | 39.28 | 39.46 | 38.17 | 3,399,300 |
May 11, 2023 | 39.55 | 39.83 | 39.20 | 39.39 | 38.11 | 4,692,800 |
May 10, 2023 | 39.27 | 39.68 | 39.10 | 39.57 | 38.28 | 4,488,000 |
May 9, 2023 | 38.98 | 39.12 | 38.61 | 38.91 | 37.64 | 3,662,800 |
May 8, 2023 | 39.59 | 39.82 | 38.98 | 39.09 | 37.82 | 4,607,200 |
May 5, 2023 | 38.75 | 39.72 | 38.69 | 39.70 | 38.41 | 5,792,600 |
May 4, 2023 | 0.39 Dividend | |||||
May 4, 2023 | 38.63 | 39.03 | 38.21 | 38.91 | 37.64 | 4,927,000 |
May 3, 2023 | 38.90 | 39.25 | 38.49 | 38.93 | 37.28 | 8,208,200 |
May 2, 2023 | 38.98 | 38.98 | 38.01 | 38.75 | 37.11 | 16,998,200 |
May 1, 2023 | 39.25 | 40.39 | 38.84 | 39.01 | 37.36 | 15,462,500 |
Apr 28, 2023 | 41.15 | 41.15 | 39.63 | 39.80 | 38.12 | 5,304,800 |
Apr 27, 2023 | 40.81 | 41.13 | 40.72 | 41.12 | 39.38 | 2,649,100 |
Related Tickers
EXC Exelon Corporation
37.32
-0.90%
ETR Entergy Corporation
106.50
-0.96%
CMS CMS Energy Corporation
59.34
-1.88%
EIX Edison International
70.14
-1.39%
DTE DTE Energy Company
109.52
-1.46%
AEP American Electric Power Company, Inc.
85.26
-1.84%
PCG PG&E Corporation
17.03
-0.23%
XEL Xcel Energy Inc.
53.96
-1.91%
PPL PPL Corporation
27.02
-1.03%
SO The Southern Company
73.21
-1.56%