LSE - Delayed Quote
GBp
National Grid plc (NG.L)
1,254.50
0.00
(0.00%)
At close: 4:35:04 PM GMT
Currency in GBp
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
Oct 30, 2026
1,260.00
1,261.50
1,248.50
1,254.50
1,254.50
5,752,302
Oct 29, 2026
1,236.50
1,263.50
1,236.00
1,254.50
1,254.50
7,839,466
Oct 28, 2026
1,216.50
1,244.50
1,216.00
1,237.50
1,237.50
6,235,699
Oct 27, 2026
1,218.00
1,226.50
1,207.50
1,221.00
1,221.00
7,249,538
Oct 26, 2026
1,225.50
1,231.00
1,212.50
1,222.50
1,222.50
4,912,897
Oct 23, 2026
1,227.00
1,229.50
1,209.76
1,221.00
1,221.00
8,405,640
Oct 22, 2026
1,203.50
1,224.00
1,199.00
1,224.00
1,224.00
15,786,865
Oct 21, 2026
1,213.50
1,216.50
1,197.50
1,208.00
1,208.00
7,077,271
Oct 20, 2026
1,194.00
1,214.50
1,192.50
1,210.50
1,210.50
10,639,111
Oct 19, 2026
1,213.50
1,218.00
1,184.00
1,189.50
1,189.50
9,445,516
Oct 16, 2026
1,190.50
1,217.50
1,184.50
1,217.50
1,217.50
11,478,141
Oct 15, 2026
1,200.00
1,210.50
1,186.50
1,193.50
1,193.50
12,897,474
Oct 14, 2026
1,182.00
1,195.00
1,175.50
1,185.50
1,185.50
7,992,900
Oct 13, 2026
1,175.00
1,187.50
1,168.50
1,178.50
1,178.50
9,803,585
Oct 12, 2026
1,156.00
1,164.50
1,149.50
1,164.50
1,164.50
5,564,139
Oct 9, 2026
1,168.50
1,168.50
1,147.00
1,147.00
1,147.00
14,349,058
Oct 8, 2026
1,146.00
1,163.50
1,144.50
1,152.50
1,152.50
6,586,367
Oct 7, 2026
1,153.00
1,159.00
1,132.50
1,150.00
1,150.00
7,199,105
Oct 6, 2026
1,153.50
1,162.50
1,141.00
1,151.00
1,151.00
5,195,517
Oct 5, 2026
1,160.00
1,168.00
1,142.00
1,148.50
1,148.50
8,578,786
Oct 2, 2026
1,135.00
1,156.50
1,128.50
1,146.50
1,146.50
6,959,147
Oct 1, 2026
1,130.00
1,145.61
1,124.00
1,134.00
1,134.00
12,735,711
Sep 30, 2026
1,129.00
1,161.50
1,129.00
1,145.50
1,145.50
14,884,376
Sep 29, 2026
1,117.00
1,129.50
1,104.50
1,123.00
1,123.00
9,020,187
Sep 28, 2026
1,137.00
1,145.00
1,127.50
1,127.50
1,127.50
10,134,005
Sep 25, 2026
1,138.00
1,150.00
1,127.00
1,127.00
1,127.00
7,811,131
Sep 24, 2026
1,131.50
1,148.50
1,127.00
1,135.50
1,135.50
15,328,647
Sep 23, 2026
1,153.00
1,156.50
1,134.50
1,134.50
1,134.50
17,117,508
Sep 22, 2026
1,148.00
1,155.00
1,135.00
1,150.50
1,150.50
7,684,511
Sep 21, 2026
1,143.00
1,151.00
1,139.50
1,148.00
1,148.00
6,632,119
Sep 18, 2026
1,153.50
1,156.50
1,139.50
1,148.00
1,148.00
37,987,351
Sep 17, 2026
1,136.00
1,158.50
1,132.50
1,157.50
1,157.50
15,256,794
Sep 16, 2026
1,113.00
1,136.50
1,106.50
1,134.00
1,134.00
24,692,531
Sep 15, 2026
1,105.00
1,114.00
1,096.50
1,110.00
1,110.00
13,636,428
Sep 14, 2026
1,130.00
1,132.00
1,105.00
1,105.00
1,105.00
16,399,245
Sep 11, 2026
1,137.00
1,140.50
1,124.50
1,130.50
1,130.50
5,228,900
Sep 10, 2026
1,139.00
1,147.50
1,127.50
1,128.50
1,128.50
6,305,805
Sep 9, 2026
1,150.00
1,169.50
1,136.50
1,136.50
1,136.50
11,586,659
Sep 8, 2026
1,148.50
1,150.00
1,135.50
1,147.00
1,147.00
14,314,676
Sep 7, 2026
1,152.00
1,160.50
1,149.00
1,149.00
1,149.00
4,737,552
Sep 4, 2026
1,148.00
1,158.00
1,137.04
1,151.00
1,151.00
13,386,527
Sep 3, 2026
1,149.50
1,154.00
1,130.50
1,146.00
1,146.00
12,744,621
Sep 2, 2026
1,170.50
1,179.50
1,141.00
1,147.50
1,147.50
14,436,780
Sep 1, 2026
1,170.50
1,177.50
1,153.00
1,164.00
1,164.00
9,111,285
Aug 28, 2026
1,161.50
1,175.50
1,161.50
1,170.00
1,170.00
14,591,717
Aug 27, 2026
1,183.00
1,185.00
1,154.69
1,160.00
1,160.00
8,656,901
Aug 26, 2026
1,188.50
1,190.00
1,177.00
1,182.50
1,182.50
7,456,585
Aug 25, 2026
1,174.00
1,185.50
1,169.00
1,185.50
1,185.50
8,298,140
Aug 24, 2026
1,169.00
1,174.50
1,163.50
1,169.50
1,169.50
9,769,617
Aug 21, 2026
1,182.50
1,191.50
1,171.00
1,171.00
1,171.00
10,307,463
Aug 20, 2026
1,186.50
1,194.50
1,175.50
1,186.50
1,186.50
8,218,796
Aug 19, 2026
1,209.00
1,215.50
1,178.82
1,179.00
1,179.00
8,928,825
Aug 18, 2026
1,197.00
1,215.00
1,187.50
1,211.00
1,211.00
7,834,750
Aug 17, 2026
1,195.50
1,201.00
1,182.00
1,189.50
1,189.50
4,084,105
Aug 14, 2026
1,205.00
1,206.50
1,186.50
1,193.50
1,193.50
8,694,250
Aug 13, 2026
1,200.00
1,201.50
1,189.50
1,200.50
1,200.50
7,856,895
Aug 12, 2026
1,188.00
1,205.00
1,187.00
1,196.50
1,196.50
12,272,078
Aug 11, 2026
1,177.50
1,188.50
1,174.50
1,185.50
1,185.50
4,221,316
Aug 10, 2026
1,200.00
1,202.00
1,170.00
1,175.50
1,175.50
6,750,368
Aug 7, 2026
1,193.50
1,206.00
1,183.00
1,200.00
1,200.00
13,133,113
Aug 6, 2026
1,200.00
1,203.50
1,188.07
1,196.00
1,196.00
4,391,333
Aug 5, 2026
1,196.50
1,209.00
1,186.00
1,187.50
1,187.50
6,578,033
Aug 4, 2026
1,190.50
1,202.50
1,174.50
1,188.00
1,188.00
5,957,755
Aug 3, 2026
1,184.50
1,189.50
1,177.50
1,189.00
1,189.00
9,032,222
Jul 31, 2026
1,192.00
1,204.50
1,184.00
1,190.00
1,190.00
9,178,895
Jul 30, 2026
1,187.50
1,206.50
1,181.00
1,184.50
1,184.50
11,305,326
Jul 29, 2026
1,214.50
1,218.00
1,189.00
1,193.00
1,193.00
9,992,654
Jul 28, 2026
1,218.50
1,229.50
1,208.00
1,218.00
1,218.00
5,652,456
Jul 27, 2026
1,244.50
1,245.50
1,222.50
1,222.50
1,222.50
8,008,031
Jul 24, 2026
1,231.00
1,241.00
1,226.90
1,237.50
1,237.50
4,219,349
Jul 23, 2026
1,244.00
1,249.00
1,218.50
1,234.00
1,234.00
7,652,418
Jul 22, 2026
1,221.50
1,251.50
1,216.00
1,249.50
1,249.50
9,353,805
Jul 21, 2026
1,228.50
1,237.00
1,217.50
1,224.00
1,224.00
5,254,501
Jul 20, 2026
1,250.00
1,256.00
1,231.50
1,236.00
1,236.00
7,592,222
Jul 17, 2026
1,225.00
1,262.50
1,222.00
1,257.00
1,257.00
8,764,670
Jul 16, 2026
1,224.50
1,227.50
1,204.50
1,216.50
1,216.50
6,129,827
Jul 15, 2026
1,246.00
1,251.00
1,227.50
1,235.00
1,235.00
8,563,492
Jul 14, 2026
1,240.50
1,251.00
1,235.00
1,249.00
1,249.00
7,565,268
Jul 13, 2026
1,226.00
1,244.00
1,225.60
1,240.50
1,240.50
7,733,938
Jul 10, 2026
1,229.50
1,239.00
1,226.00
1,226.00
1,226.00
8,108,671
Jul 9, 2026
1,248.50
1,253.00
1,226.50
1,230.00
1,230.00
5,087,845
Jul 8, 2026
1,243.50
1,250.00
1,235.50
1,247.50
1,247.50
6,545,075
Jul 7, 2026
1,230.50
1,252.00
1,220.50
1,247.50
1,247.50
16,320,117
Jul 6, 2026
1,244.00
1,252.50
1,222.50
1,231.00
1,231.00
9,819,214
Jul 3, 2026
1,242.00
1,251.00
1,236.50
1,244.00
1,244.00
6,035,975
Jul 2, 2026
1,207.50
1,235.50
1,200.45
1,230.00
1,230.00
17,206,708
Jul 1, 2026
1,248.50
1,249.05
1,210.00
1,211.00
1,211.00
19,600,580
Jun 30, 2026
1,257.00
1,262.50
1,247.50
1,248.00
1,248.00
11,014,757
Jun 29, 2026
1,248.00
1,257.00
1,239.50
1,254.50
1,254.50
10,548,300
Jun 26, 2026
1,257.00
1,262.00
1,245.50
1,245.50
1,245.50
12,664,576
Jun 25, 2026
1,243.50
1,266.50
1,240.00
1,253.00
1,253.00
22,738,067
Jun 24, 2026
1,218.50
1,241.00
1,216.50
1,241.00
1,241.00
17,408,744
Jun 23, 2026
1,218.00
1,230.00
1,199.50
1,225.50
1,225.50
16,047,264
Jun 22, 2026
1,210.50
1,221.00
1,193.50
1,221.00
1,221.00
9,305,883
Jun 19, 2026
1,196.50
1,212.00
1,174.50
1,212.00
1,212.00
41,967,099
Jun 18, 2026
1,210.00
1,215.00
1,190.50
1,190.50
1,190.50
29,451,977
Jun 17, 2026
1,219.50
1,220.00
1,201.00
1,216.00
1,216.00
11,887,266
Jun 16, 2026
1,213.00
1,224.00
1,206.00
1,224.00
1,224.00
11,041,549
Jun 15, 2026
1,213.00
1,213.00
1,194.95
1,209.00
1,209.00
11,225,961
Jun 12, 2026
1,212.50
1,217.00
1,200.00
1,209.00
1,209.00
9,754,069
Jun 11, 2026
1,203.00
1,221.50
1,194.00
1,208.00
1,208.00
8,751,332
Jun 10, 2026
1,198.00
1,201.50
1,186.50
1,199.50
1,199.50
8,682,185
Jun 9, 2026
1,197.50
1,205.00
1,194.00
1,199.50
1,199.50
6,703,730
Jun 8, 2026
1,215.00
1,220.00
1,193.00
1,202.50
1,202.50
10,129,459
Jun 5, 2026
1,209.50
1,219.50
1,202.50
1,217.50
1,217.50
5,139,540
Jun 4, 2026
1,191.00
1,211.00
1,190.00
1,199.00
1,199.00
19,201,229
Jun 3, 2026
1,190.50
1,208.00
1,190.50
1,198.50
1,198.50
11,937,212
Jun 2, 2026
1,186.00
1,201.00
1,181.00
1,187.50
1,187.50
10,607,159
Jun 1, 2026
1,193.50
1,207.50
1,179.50
1,184.00
1,184.00
12,267,318
May 29, 2026
1,223.00
1,226.50
1,194.90
1,195.50
1,195.50
39,113,124
May 28, 2026
32.14
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
1,235.00
1,242.00
1,222.39
1,223.00
1,223.00
10,406,541
May 27, 2026
1,297.50
1,301.50
1,265.00
1,270.00
1,269.68
18,449,065
May 26, 2026
1,297.50
1,304.50
1,281.50
1,294.00
1,293.67
7,243,820
May 22, 2026
1,277.50
1,295.00
1,271.00
1,281.00
1,280.68
11,536,897
May 21, 2026
1,249.50
1,282.00
1,246.00
1,279.00
1,278.68
12,954,989
May 20, 2026
1,251.00
1,261.00
1,238.50
1,255.00
1,254.68
28,022,180
May 19, 2026
1,236.00
1,261.00
1,236.00
1,251.00
1,250.68
17,970,577
May 18, 2026
1,195.00
1,231.50
1,187.00
1,231.50
1,231.19
24,708,954
May 15, 2026
1,280.00
1,284.50
1,187.50
1,188.00
1,187.70
45,232,884
May 14, 2026
1,286.50
1,310.50
1,267.50
1,290.50
1,290.17
12,887,586
May 13, 2026
1,280.50
1,298.50
1,267.50
1,276.00
1,275.68
10,283,587
May 12, 2026
1,271.00
1,281.50
1,264.00
1,277.00
1,276.68
12,580,341
May 11, 2026
1,276.50
1,281.00
1,253.50
1,278.00
1,277.68
6,604,757
May 8, 2026
1,257.20
1,280.89
1,257.20
1,277.60
1,277.28
8,435,878
May 7, 2026
1,294.40
1,297.60
1,271.40
1,274.00
1,273.68
26,055,823
May 6, 2026
1,297.20
1,303.80
1,280.80
1,298.20
1,297.87
11,662,426
May 5, 2026
1,294.80
1,310.40
1,278.60
1,292.20
1,291.87
16,192,587
May 1, 2026
1,322.80
1,322.80
1,301.20
1,309.00
1,308.67
4,458,178
Apr 30, 2026
1,273.80
1,320.60
1,273.80
1,312.20
1,311.87
15,012,119
Apr 29, 2026
1,295.40
1,298.60
1,269.60
1,279.80
1,279.48
31,839,753
Apr 28, 2026
1,292.80
1,302.60
1,285.20
1,300.00
1,299.67
16,237,776
Apr 27, 2026
1,292.40
1,298.00
1,283.00
1,293.60
1,293.27
6,202,723
Apr 24, 2026
1,299.60
1,303.00
1,290.40
1,295.00
1,294.67
6,990,922
Apr 23, 2026
1,262.20
1,287.20
1,259.40
1,287.20
1,286.87
5,706,497
Apr 22, 2026
1,257.40
1,283.20
1,257.40
1,274.80
1,274.48
14,133,687
Apr 21, 2026
1,275.80
1,284.60
1,253.80
1,253.80
1,253.48
12,694,299
Apr 20, 2026
1,283.00
1,289.00
1,273.40
1,276.40
1,276.08
6,386,262
Apr 17, 2026
1,283.00
1,286.00
1,258.00
1,274.80
1,274.48
10,194,166
Apr 16, 2026
1,294.40
1,318.09
1,284.60
1,287.20
1,286.87
6,720,869
Apr 15, 2026
1,304.00
1,311.40
1,291.60
1,294.00
1,293.67
7,789,438
Apr 14, 2026
1,318.00
1,321.20
1,304.80
1,309.20
1,308.87
17,685,441
Apr 13, 2026
1,342.60
1,346.12
1,311.40
1,319.80
1,319.47
12,191,155
Apr 10, 2026
1,342.20
1,354.80
1,340.20
1,347.60
1,347.26
7,714,200
Apr 9, 2026
1,344.60
1,352.00
1,336.20
1,350.60
1,350.26
5,821,672
Apr 8, 2026
1,337.00
1,340.00
1,313.00
1,331.60
1,331.26
12,990,265
Apr 7, 2026
1,317.20
1,322.00
1,310.40
1,316.40
1,316.07
6,827,572
Apr 2, 2026
1,299.00
1,325.00
1,293.50
1,323.00
1,322.67
8,389,436
Apr 1, 2026
1,284.00
1,298.50
1,281.50
1,294.50
1,294.17
11,884,900
Mar 31, 2026
1,271.00
1,283.50
1,266.00
1,269.50
1,269.18
10,193,773
Mar 30, 2026
1,237.00
1,272.50
1,235.00
1,272.50
1,272.18
9,756,360
Mar 27, 2026
1,243.50
1,247.50
1,217.50
1,236.50
1,236.19
29,030,840
Mar 26, 2026
1,248.00
1,256.00
1,233.00
1,237.00
1,236.69
16,517,503
Mar 25, 2026
1,238.50
1,262.00
1,236.50
1,262.00
1,261.68
10,492,919
Mar 24, 2026
1,223.00
1,236.50
1,217.00
1,232.00
1,231.69
10,134,719
Mar 23, 2026
1,223.00
1,245.00
1,207.25
1,211.00
1,210.69
13,858,928
Mar 20, 2026
1,276.50
1,285.50
1,222.50
1,233.00
1,232.69
65,757,152
Mar 19, 2026
1,305.50
1,316.50
1,270.50
1,272.00
1,271.68
15,488,416
Mar 18, 2026
1,348.50
1,354.00
1,315.50
1,321.00
1,320.67
13,964,826
Mar 17, 2026
1,358.00
1,374.00
1,356.00
1,361.00
1,360.66
11,292,954
Mar 16, 2026
1,350.00
1,376.00
1,346.00
1,356.00
1,355.66
14,002,935
Mar 13, 2026
1,358.50
1,386.50
1,350.00
1,373.50
1,373.15
5,683,900
Mar 12, 2026
1,332.00
1,369.00
1,328.00
1,368.00
1,367.65
7,214,922
Mar 11, 2026
1,339.50
1,346.00
1,330.50
1,334.50
1,334.16
11,326,383
Mar 10, 2026
1,342.50
1,356.00
1,341.00
1,348.50
1,348.16
14,697,142
Mar 9, 2026
1,321.50
1,335.50
1,307.00
1,332.50
1,332.16
10,011,740
Mar 6, 2026
1,349.00
1,359.00
1,331.50
1,337.50
1,337.16
11,195,788
Mar 5, 2026
1,345.50
1,370.50
1,342.00
1,352.00
1,351.66
16,750,340
Mar 4, 2026
1,346.00
1,362.00
1,339.32
1,345.00
1,344.66
13,406,156
Mar 3, 2026
1,381.00
1,383.71
1,336.50
1,345.50
1,345.16
22,449,253
Mar 2, 2026
1,428.50
1,428.50
1,382.00
1,400.00
1,399.65
15,715,152
Feb 27, 2026
1,387.00
1,408.00
1,377.00
1,391.00
1,390.65
13,876,271
Feb 26, 2026
1,384.00
1,395.00
1,373.50
1,386.00
1,385.65
6,739,655
Feb 25, 2026
1,353.50
1,388.00
1,336.50
1,388.00
1,387.65
9,610,722
Feb 24, 2026
1,365.50
1,387.50
1,361.00
1,373.00
1,372.65
11,250,752
Feb 23, 2026
1,346.50
1,362.50
1,343.00
1,359.50
1,359.16
6,181,068
Feb 20, 2026
1,343.00
1,356.00
1,332.00
1,346.00
1,345.66
12,854,185
Feb 19, 2026
1,338.50
1,349.00
1,330.00
1,342.50
1,342.16
10,572,627
Feb 18, 2026
1,366.00
1,376.00
1,347.00
1,348.50
1,348.16
6,124,833
Feb 17, 2026
1,380.50
1,399.00
1,366.50
1,376.50
1,376.15
17,187,753
Feb 16, 2026
1,359.00
1,374.00
1,344.00
1,373.00
1,372.65
6,271,878
Feb 13, 2026
1,351.50
1,367.00
1,334.00
1,366.00
1,365.65
24,806,282
Feb 12, 2026
1,323.50
1,352.50
1,311.00
1,352.50
1,352.16
11,610,723
Feb 11, 2026
1,300.00
1,332.50
1,295.00
1,329.00
1,328.66
7,284,243
Feb 10, 2026
1,287.50
1,294.00
1,276.50
1,292.00
1,291.67
7,056,405
Feb 9, 2026
1,290.50
1,293.00
1,264.30
1,286.00
1,285.67
9,972,727
Feb 6, 2026
1,276.00
1,296.00
1,276.00
1,285.00
1,284.67
6,508,774
Feb 5, 2026
1,281.00
1,287.50
1,261.00
1,282.00
1,281.68
12,245,413
Feb 4, 2026
1,265.00
1,301.00
1,258.00
1,278.00
1,277.68
9,403,597
Feb 3, 2026
1,233.00
1,256.00
1,231.50
1,256.00
1,255.68
10,208,358
Feb 2, 2026
1,237.00
1,255.50
1,237.00
1,240.50
1,240.19
10,784,110
Jan 30, 2026
1,223.00
1,240.00
1,222.80
1,234.50
1,234.19
10,167,472
Jan 29, 2026
1,222.50
1,237.50
1,214.50
1,230.00
1,229.69
6,942,010
Jan 28, 2026
1,218.00
1,232.00
1,213.00
1,230.50
1,230.19
7,707,437
Jan 27, 2026
1,204.50
1,224.00
1,183.00
1,222.50
1,222.19
8,396,127
Jan 26, 2026
1,196.00
1,212.00
1,193.76
1,204.00
1,203.70
6,091,599
Jan 23, 2026
1,178.00
1,195.00
1,178.00
1,191.50
1,191.20
7,162,942
Jan 22, 2026
1,194.50
1,208.50
1,182.50
1,186.50
1,186.20
8,470,260
Jan 21, 2026
1,188.00
1,198.00
1,186.00
1,190.50
1,190.20
7,084,627
Jan 20, 2026
1,192.50
1,193.00
1,174.50
1,190.50
1,190.20
24,267,500
Jan 19, 2026
1,206.50
1,208.00
1,191.00
1,196.00
1,195.70
4,275,561
Jan 16, 2026
1,181.50
1,201.50
1,174.83
1,201.50
1,201.20
12,369,408
Jan 15, 2026
1,170.00
1,183.50
1,164.00
1,181.00
1,180.70
6,233,352
Jan 14, 2026
1,163.50
1,168.00
1,148.50
1,167.00
1,166.70
9,275,054
Jan 13, 2026
1,179.50
1,179.50
1,149.50
1,153.50
1,153.21
6,336,562
Jan 12, 2026
1,192.50
1,193.00
1,176.00
1,178.50
1,178.20
3,748,948
Jan 9, 2026
1,182.00
1,193.00
1,175.00
1,192.50
1,192.20
6,923,611
Jan 8, 2026
1,184.50
1,195.35
1,179.80
1,183.00
1,182.70
5,864,068
Jan 7, 2026
1,177.50
1,191.00
1,173.82
1,184.50
1,184.20
18,557,562
Jan 6, 2026
1,147.50
1,185.50
1,141.00
1,172.00
1,171.70
12,829,001
Jan 5, 2026
1,161.00
1,163.00
1,135.50
1,150.00
1,149.71
8,360,265
Jan 2, 2026
1,138.00
1,164.10
1,137.00
1,157.50
1,157.21
6,238,455
Dec 31, 2025
1,152.00
1,152.00
1,141.50
1,141.50
1,141.21
2,448,313
Dec 30, 2025
1,139.00
1,147.50
1,136.50
1,147.50
1,147.21
3,913,846
Dec 29, 2025
1,141.00
1,145.00
1,134.00
1,141.00
1,140.71
4,671,240
Dec 24, 2025
1,140.00
1,140.00
1,135.00
1,137.50
1,137.21
926,167
Dec 23, 2025
1,129.50
1,141.50
1,128.00
1,138.00
1,137.71
4,153,948
Dec 22, 2025
1,124.00
1,132.00
1,122.00
1,128.00
1,127.71
7,302,696
Dec 19, 2025
1,144.00
1,145.50
1,129.50
1,141.50
1,141.21
27,109,960
Dec 18, 2025
1,152.00
1,152.00
1,135.50
1,142.00
1,141.71
7,128,526
Dec 17, 2025
1,132.50
1,151.50
1,127.50
1,144.50
1,144.21
8,137,190
Dec 16, 2025
1,130.50
1,136.55
1,119.50
1,121.50
1,121.22
9,370,385
Dec 15, 2025
1,121.50
1,131.00
1,120.00
1,126.00
1,125.72
11,972,785
Dec 12, 2025
1,118.50
1,125.00
1,110.50
1,118.50
1,118.22
6,597,912
Dec 11, 2025
1,109.50
1,119.00
1,102.50
1,116.00
1,115.72
6,585,512
Dec 10, 2025
1,129.50
1,131.53
1,117.00
1,117.00
1,116.72
7,994,859
Dec 9, 2025
1,131.00
1,137.50
1,126.50
1,129.00
1,128.71
8,757,795
Dec 8, 2025
1,135.00
1,141.50
1,132.50
1,135.50
1,135.21
4,842,975
Dec 5, 2025
1,135.50
1,142.50
1,133.00
1,134.50
1,134.21
5,412,287
Dec 4, 2025
1,144.00
1,144.50
1,131.50
1,142.50
1,142.21
11,177,683
Dec 3, 2025
1,148.50
1,148.50
1,134.26
1,143.50
1,143.21
6,983,847
Dec 2, 2025
1,148.00
1,160.00
1,145.50
1,150.50
1,150.21
10,164,908
Dec 1, 2025
1,144.00
1,151.00
1,139.00
1,144.00
1,143.71
11,177,715
Nov 28, 2025
1,145.00
1,147.00
1,139.50
1,146.50
1,146.21
7,734,712
Nov 27, 2025
1,134.50
1,145.50
1,131.00
1,144.00
1,143.71
9,592,897
Nov 26, 2025
1,120.00
1,134.50
1,111.50
1,134.50
1,134.21
16,152,788
Nov 25, 2025
1,117.50
1,127.50
1,112.00
1,123.50
1,123.22
7,701,936
Nov 24, 2025
1,135.00
1,135.00
1,115.99
1,116.00
1,115.72
18,105,776
Nov 21, 2025
1,142.00
1,143.00
1,131.50
1,138.50
1,138.21
10,429,343
Nov 20, 2025
16.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
1,138.00
1,148.50
1,137.00
1,139.50
1,139.21
13,581,123
Nov 19, 2025
1,167.00
1,170.50
1,156.00
1,156.00
1,155.54
8,904,710
Nov 18, 2025
1,168.00
1,183.50
1,165.50
1,172.00
1,171.54
10,455,062
Nov 17, 2025
1,168.50
1,178.00
1,167.50
1,178.00
1,177.54
23,003,838
Nov 14, 2025
1,171.00
1,174.75
1,157.50
1,169.50
1,169.04
7,286,242
Nov 13, 2025
1,176.50
1,182.00
1,166.50
1,182.00
1,181.53
18,728,252
Nov 12, 2025
1,169.50
1,179.50
1,156.00
1,177.00
1,176.54
14,089,141
Nov 11, 2025
1,173.50
1,177.00
1,161.00
1,163.00
1,162.54
8,467,312
Nov 10, 2025
1,170.00
1,171.50
1,147.50
1,165.00
1,164.54
8,606,454
Nov 7, 2025
1,164.00
1,170.50
1,149.00
1,170.50
1,170.04
17,676,244
Nov 6, 2025
1,180.00
1,184.00
1,139.00
1,160.50
1,160.04
14,952,122
Nov 5, 2025
1,146.50
1,156.00
1,144.00
1,151.50
1,151.05
7,394,289
Nov 4, 2025
1,135.50
1,144.50
1,127.00
1,144.50
1,144.05
6,625,773
Nov 3, 2025
1,138.50
1,141.50
1,128.00
1,134.50
1,134.05
6,039,783
Oct 31, 2025
1,151.50
1,154.00
1,138.00
1,140.00
1,139.55
8,278,395
Oct 30, 2025
1,146.00
1,153.50
1,143.50
1,153.50
1,153.05
5,960,288
