Australia markets closed

National Grid plc (NGG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.42+0.95 (+1.37%)
At close: 04:00PM EDT
70.59 +0.17 (+0.24%)
Pre-market: 09:16AM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202269.8370.4769.7970.4270.42243,400
11 Aug 202270.0970.0969.4069.4769.47322,700
10 Aug 202270.3770.6670.0070.2470.24230,100
09 Aug 202269.4970.4069.4970.0870.08220,400
08 Aug 202269.7369.8268.9769.3269.32293,200
05 Aug 202268.5768.6867.7768.5568.55296,700
04 Aug 202269.4269.9369.3069.6169.61308,800
03 Aug 202269.9869.9869.0369.8369.83374,900
02 Aug 202270.8170.9070.0470.0770.07469,400
01 Aug 202269.7369.8069.1369.3869.38427,300
29 July 202268.9469.7568.8169.6169.61241,900
28 July 202267.5168.7467.2968.7068.70250,600
27 July 202267.7568.1167.3668.0068.00255,200
26 July 202267.7568.2067.7368.1268.12301,300
25 July 202266.8067.5766.6767.5767.57285,200
22 July 202265.8966.8165.8966.5666.56329,500
21 July 202264.4565.2064.2865.0665.06307,800
20 July 202266.9767.0166.1266.2566.25361,200
19 July 202266.9667.2166.8466.8966.89323,200
18 July 202266.4466.9966.3166.3466.34294,100
15 July 202265.9666.3365.6166.2966.29359,900
14 July 202264.7365.7464.5065.6265.62351,900
13 July 202265.0066.0764.9865.6165.61277,100
12 July 202265.3365.5764.8865.0265.02422,100
11 July 202264.6865.3064.5265.1165.11346,900
08 July 202264.6064.9864.4064.6464.64335,100
07 July 202265.1465.3364.7165.1865.18340,500
06 July 202265.4665.8664.7465.2965.29572,200
05 July 202265.1265.2063.8864.7464.74597,900
01 July 202264.3366.0164.2465.9765.97657,500
30 June 202265.0065.1664.3364.6964.69554,900
29 June 202266.0966.3465.8966.0466.04335,900
28 June 202265.4565.9065.2965.3665.36406,400
27 June 202265.1166.0765.0765.7865.78400,800
24 June 202264.8465.3964.7065.2865.28425,800
23 June 202263.3563.6262.8763.4363.43540,600
22 June 202263.5164.4863.4664.0264.02630,300
21 June 202263.3463.5762.9863.2363.23467,600
17 June 202264.3264.5063.2863.4063.40662,900
16 June 202264.4664.7764.2464.4864.48717,000
15 June 202264.6565.4464.1464.8164.81680,600
14 June 202264.8164.9363.1763.6863.68585,100
13 June 202266.5866.6365.3265.4965.49540,300
10 June 202266.7767.6666.7067.3567.35441,600
09 June 202268.3069.1467.4367.4367.43437,900
08 June 202269.3769.6868.9468.9568.95464,200
07 June 202269.9470.6269.8270.6270.62517,100
06 June 202271.4471.5971.0371.1571.15349,000
03 June 202271.4271.6870.8070.8870.88214,400
03 June 20222.093 Dividend
02 June 202272.8473.6171.9173.5071.41333,600
01 June 202273.5473.6372.3172.4970.43473,800
31 May 202274.3874.7374.0174.3872.26460,700
27 May 202273.9874.3373.7374.1572.04381,900
26 May 202275.8175.8474.8675.0472.90422,600
25 May 202277.8577.9477.1077.7975.57407,400
24 May 202276.6177.7576.4377.7275.51465,300
23 May 202276.8877.6076.7077.0274.83422,400
20 May 202275.7176.2775.3676.2174.04380,900
19 May 202275.7476.3475.1375.9573.79411,200
18 May 202276.8377.5276.4976.5474.36387,800
17 May 202276.5777.3976.1977.3475.14353,500
16 May 202275.1775.7775.1575.5773.42330,000
13 May 202273.8575.0573.7575.0172.87349,100
12 May 202273.5173.6072.5573.1171.03402,600
11 May 202273.0674.2072.8072.8570.78384,300
10 May 202273.4473.7972.6773.2771.18424,500
09 May 202272.7073.5272.4973.1171.03455,800
06 May 202273.1373.5872.7673.3771.28520,100
05 May 202274.7574.9573.8074.1872.07461,000
04 May 202274.5375.1173.7675.0172.87373,100
03 May 202274.0374.8273.8274.1572.04354,600
02 May 202273.9174.4273.0173.7271.62356,500
29 Apr 202275.9676.0374.0774.1672.05432,900
28 Apr 202275.9076.7975.8376.5374.35362,100
27 Apr 202275.7576.3775.2675.6773.52425,600
26 Apr 202276.0176.4875.0975.1172.97463,500
25 Apr 202275.7676.1375.0176.0373.86444,800
22 Apr 202275.9776.0475.4375.4673.31319,900
21 Apr 202275.9776.3975.3475.3973.24489,900
20 Apr 202277.1877.6577.0977.3175.11241,200
19 Apr 202276.4076.5576.0976.3974.21313,300
18 Apr 202277.3877.6976.9877.1574.95241,700
14 Apr 202278.0478.1477.4377.4975.28342,900
13 Apr 202277.4478.2077.2377.9275.70402,000
12 Apr 202277.8078.1577.3577.6575.44626,400
11 Apr 202279.9980.2079.0279.0976.84340,800
08 Apr 202279.8780.0879.4779.8377.56384,000
07 Apr 202279.4879.7979.2179.6377.36377,600
06 Apr 202279.3580.1779.1080.0177.73481,600
05 Apr 202278.7879.7078.5978.6376.39450,600
04 Apr 202276.7877.1076.5576.8974.70318,900
01 Apr 202276.3577.0376.2477.0274.83464,500
31 Mar 202276.9977.4676.8176.8774.68278,500
30 Mar 202276.0176.9876.0176.8574.66332,100
29 Mar 202275.3775.5674.9775.5273.37197,100
28 Mar 202274.0374.7273.9874.5472.42235,100
25 Mar 202274.4274.9174.2474.8972.76196,900
24 Mar 202273.9774.3273.7374.1071.99288,300
23 Mar 202273.3273.8273.2373.4971.40318,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...