Australia markets closed

National Grid plc (NGG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.83-0.48 (-0.65%)
At close: 04:00PM EDT
73.90 +1.07 (+1.47%)
After hours: 06:13PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202472.9473.1772.7472.8372.83226,000
16 May 202473.0973.4072.8873.3173.31318,300
15 May 202472.9373.0872.7172.8072.80298,700
14 May 202471.8171.9471.3771.5371.53173,000
13 May 202471.2471.4770.7570.8070.80246,400
10 May 202471.3071.3070.8271.2171.21295,200
09 May 202470.2170.9070.1770.8070.80284,600
08 May 202469.4769.9769.4569.8469.84185,400
07 May 202469.7069.9369.4669.6269.62250,600
06 May 202468.0668.8068.0468.6568.65186,500
03 May 202468.3068.5667.8368.3368.33267,800
02 May 202467.2667.7967.0867.6167.61527,000
01 May 202466.8267.6266.6967.1267.12257,800
30 Apr 202466.6866.9366.4366.6566.65217,200
29 Apr 202467.1067.4367.0467.1267.12231,700
26 Apr 202466.8066.9366.3066.3166.31287,100
25 Apr 202466.3266.8166.0066.7666.76232,300
24 Apr 202466.7366.9666.4066.8266.82253,800
23 Apr 202466.2867.1166.2766.8466.84336,500
22 Apr 202465.4166.0865.2865.8565.85451,400
19 Apr 202465.4965.8565.3265.3865.38488,900
18 Apr 202465.2065.4964.9365.4465.44350,400
17 Apr 202464.2864.7363.9964.5964.59286,500
16 Apr 202464.0364.1063.3163.5263.52449,500
15 Apr 202465.1165.2064.4164.5164.51312,200
12 Apr 202465.2566.0964.9065.0065.00437,700
11 Apr 202465.2665.2764.2064.6664.66246,300
10 Apr 202465.9565.9564.6864.8764.87294,000
09 Apr 202466.7766.9866.3266.7766.77215,300
08 Apr 202466.2967.0066.2966.5666.56414,400
05 Apr 202466.7766.8866.0166.3366.33404,700
04 Apr 202468.8368.9667.9168.2168.21233,100
03 Apr 202468.0068.4267.6168.1668.16247,300
02 Apr 202467.9968.5567.9868.0268.02321,000
01 Apr 202467.9268.0867.3567.8367.83232,900
28 Mar 202467.9868.3967.9368.2268.22280,000
27 Mar 202466.6467.9066.5767.8367.83302,300
26 Mar 202467.8567.9767.1267.1567.15372,600
25 Mar 202468.1968.3967.9467.9867.98479,000
22 Mar 202467.6868.3367.6868.0068.00217,600
21 Mar 202468.7368.9467.8867.9267.92311,000
20 Mar 202467.8568.5567.7068.5368.53283,900
19 Mar 202467.1767.4467.0467.2967.29184,200
18 Mar 202467.5967.6367.1167.2167.21227,700
15 Mar 202467.7167.9767.4167.8967.89368,600
14 Mar 202467.9067.9267.0867.4567.45219,500
13 Mar 202467.8368.1667.6067.6067.60224,400
12 Mar 202468.1568.1967.0867.4967.49333,500
11 Mar 202468.5868.8068.2868.5968.59236,800
08 Mar 202468.7269.0468.5968.8068.80380,700
07 Mar 202468.9369.0368.4568.7268.72266,200
06 Mar 202468.6768.8768.1368.4268.42299,100
05 Mar 202467.9068.5167.6767.7567.75406,200
04 Mar 202466.4067.5866.3667.4867.48375,400
01 Mar 202466.5166.7065.8666.5366.53254,000
29 Feb 202467.0167.3866.5566.6666.66326,100
28 Feb 202465.9266.2365.8166.0866.08376,300
27 Feb 202465.9466.4165.8066.3866.38208,500
26 Feb 202466.3566.3965.6265.6665.66284,400
23 Feb 202466.5366.9166.3866.6466.64240,900
22 Feb 202466.0866.3265.6066.0366.03349,500
21 Feb 202466.5566.9166.2366.6866.68533,500
20 Feb 202466.2566.8866.1866.7166.71647,700
16 Feb 202464.7265.2164.6365.0965.09256,500
15 Feb 202464.4865.0364.3864.8064.80297,400
14 Feb 202463.8664.0863.6064.0264.02896,600
13 Feb 202464.3164.3663.3563.7063.70289,400
12 Feb 202464.0864.6463.8864.5864.58412,300
09 Feb 202464.2864.5263.7764.2264.22428,700
08 Feb 202465.6965.7864.7464.8864.88468,800
07 Feb 202466.5266.6466.3366.4666.46484,100
06 Feb 202466.0866.6465.9966.5766.571,427,100
05 Feb 202466.7367.0366.4666.8566.85985,400
02 Feb 202467.4467.5266.3866.8866.88224,700
01 Feb 202467.4768.6267.1268.5868.58622,200
31 Jan 202467.9468.4067.3667.5367.53232,300
30 Jan 202467.4267.7567.1167.5167.51190,900
29 Jan 202467.2167.6966.9567.5367.53282,800
26 Jan 202466.9367.4066.9367.2267.22260,700
25 Jan 202466.4566.5865.9366.5766.57281,200
24 Jan 202467.3467.4666.2666.2866.281,763,200
23 Jan 202465.9466.7365.7366.7066.702,033,300
22 Jan 202466.4566.7266.1066.3866.38563,800
19 Jan 202465.8066.1565.5766.1166.11272,800
18 Jan 202466.0366.0765.5665.9465.94304,500
17 Jan 202466.1166.5165.8466.2366.23501,700
16 Jan 202468.3868.4567.9268.0668.06271,200
12 Jan 202468.7568.9068.4868.6868.68218,600
11 Jan 202469.0269.0767.8068.2968.29320,100
10 Jan 202468.8769.0868.8368.8768.87168,700
09 Jan 202468.7069.1268.7068.9068.90348,900
08 Jan 202468.9569.2068.8269.1769.17299,300
05 Jan 202468.6669.3168.5369.2869.28291,500
04 Jan 202468.7869.3668.7668.9868.98593,600
03 Jan 202467.4168.5067.4168.3868.38335,100
02 Jan 202467.3167.9967.2267.8267.82454,300
29 Dec 202367.8568.1167.6267.9967.99192,200
28 Dec 202368.3268.5568.1168.2168.21181,700
27 Dec 202368.0968.6168.0068.4868.48276,400
26 Dec 202368.3969.0068.3668.8968.89171,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...