National Grid plc (NGG)
NYSE: NGG · Real-Time Price · USD
63.27
-0.31 (-0.49%)
Nov 20, 2024, 4:00 PM EST - Market closed
National Grid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 63.20 | 63.29 | 62.90 | 63.27 | 63.27 | -0.49% | 548,507 |
| Nov 19, 2024 | 63.26 | 63.72 | 63.06 | 63.58 | 63.58 | 1.08% | 720,929 |
| Nov 18, 2024 | 62.15 | 62.92 | 62.10 | 62.90 | 62.90 | 0.24% | 577,688 |
| Nov 15, 2024 | 62.34 | 62.77 | 62.34 | 62.75 | 62.75 | 0.61% | 684,074 |
| Nov 14, 2024 | 62.41 | 62.76 | 62.22 | 62.37 | 62.37 | 0.40% | 481,368 |
| Nov 13, 2024 | 62.49 | 62.58 | 61.93 | 62.12 | 62.12 | -1.24% | 1,237,250 |
| Nov 12, 2024 | 63.58 | 63.58 | 62.79 | 62.90 | 62.90 | -1.93% | 853,347 |
| Nov 11, 2024 | 64.20 | 64.61 | 63.88 | 64.14 | 64.14 | 0.31% | 404,687 |
| Nov 8, 2024 | 63.78 | 64.23 | 63.57 | 63.94 | 63.94 | -0.56% | 488,061 |
| Nov 7, 2024 | 64.66 | 64.78 | 63.74 | 64.30 | 64.30 | 0.28% | 527,555 |
| Nov 6, 2024 | 63.40 | 64.28 | 63.30 | 64.12 | 64.12 | -2.06% | 437,822 |
| Nov 5, 2024 | 65.01 | 65.53 | 64.85 | 65.47 | 65.47 | 1.58% | 308,216 |
| Nov 4, 2024 | 64.93 | 65.23 | 64.17 | 64.45 | 64.45 | 0.30% | 395,212 |
| Nov 1, 2024 | 64.91 | 64.95 | 64.16 | 64.26 | 64.26 | 1.05% | 465,089 |
| Oct 31, 2024 | 63.90 | 63.97 | 63.38 | 63.59 | 63.59 | -2.27% | 580,208 |
| Oct 30, 2024 | 65.65 | 65.90 | 64.93 | 65.07 | 65.07 | -0.08% | 417,594 |
| Oct 29, 2024 | 65.43 | 65.50 | 64.94 | 65.12 | 65.12 | -1.33% | 463,110 |
| Oct 28, 2024 | 66.11 | 66.47 | 65.87 | 66.00 | 66.00 | 0.99% | 331,171 |
| Oct 25, 2024 | 65.91 | 65.93 | 65.22 | 65.35 | 65.35 | -1.49% | 480,202 |
| Oct 24, 2024 | 66.90 | 67.07 | 66.03 | 66.34 | 66.34 | -0.15% | 277,491 |
| Oct 23, 2024 | 66.11 | 66.44 | 66.00 | 66.44 | 66.44 | 0.23% | 461,401 |
| Oct 22, 2024 | 65.75 | 66.39 | 65.60 | 66.29 | 66.29 | -1.10% | 317,793 |
| Oct 21, 2024 | 67.54 | 67.66 | 66.73 | 67.03 | 67.03 | -1.43% | 327,815 |
| Oct 18, 2024 | 67.21 | 68.06 | 67.12 | 68.00 | 68.00 | 1.21% | 391,694 |
| Oct 17, 2024 | 67.48 | 67.61 | 67.06 | 67.19 | 67.19 | -1.39% | 476,437 |
| Oct 16, 2024 | 67.96 | 68.15 | 67.79 | 68.14 | 68.14 | 1.46% | 692,670 |
| Oct 15, 2024 | 67.53 | 67.77 | 67.10 | 67.16 | 67.16 | 0.40% | 452,855 |
| Oct 14, 2024 | 66.19 | 66.97 | 66.19 | 66.89 | 66.89 | 0.98% | 316,723 |
| Oct 11, 2024 | 65.84 | 66.35 | 65.79 | 66.24 | 66.24 | 0.85% | 296,708 |
| Oct 10, 2024 | 65.91 | 66.08 | 65.68 | 65.68 | 65.68 | 0.08% | 257,273 |
| Oct 9, 2024 | 65.58 | 65.83 | 65.33 | 65.63 | 65.63 | -0.41% | 289,341 |
| Oct 8, 2024 | 65.71 | 66.03 | 65.58 | 65.90 | 65.90 | 0.64% | 295,351 |
| Oct 7, 2024 | 65.99 | 66.08 | 65.40 | 65.48 | 65.48 | -1.53% | 534,269 |
| Oct 4, 2024 | 65.58 | 66.55 | 65.45 | 66.50 | 66.50 | -0.70% | 551,032 |
| Oct 3, 2024 | 67.42 | 67.47 | 66.97 | 66.97 | 66.97 | -2.63% | 500,739 |
| Oct 2, 2024 | 69.34 | 69.34 | 68.76 | 68.78 | 68.78 | -1.81% | 469,191 |
| Oct 1, 2024 | 69.96 | 71.43 | 69.79 | 70.05 | 70.05 | 0.55% | 1,046,604 |
| Sep 30, 2024 | 70.03 | 70.18 | 69.48 | 69.67 | 69.67 | -0.09% | 283,461 |
| Sep 27, 2024 | 70.13 | 70.40 | 69.72 | 69.73 | 69.73 | -0.47% | 344,229 |
| Sep 26, 2024 | 70.26 | 70.40 | 69.61 | 70.06 | 70.06 | -0.06% | 347,169 |
| Sep 25, 2024 | 70.03 | 70.25 | 69.94 | 70.10 | 70.10 | -0.01% | 444,854 |
| Sep 24, 2024 | 70.16 | 70.71 | 70.03 | 70.11 | 70.11 | -0.52% | 412,539 |
| Sep 23, 2024 | 70.24 | 70.52 | 70.13 | 70.48 | 70.48 | 1.34% | 451,997 |
| Sep 20, 2024 | 69.60 | 69.75 | 69.15 | 69.55 | 69.55 | 1.05% | 521,632 |
| Sep 19, 2024 | 68.25 | 68.98 | 67.76 | 68.83 | 68.83 | -1.74% | 466,010 |
| Sep 18, 2024 | 70.46 | 70.53 | 69.88 | 70.05 | 70.05 | -0.45% | 499,030 |
| Sep 17, 2024 | 70.50 | 70.70 | 70.15 | 70.37 | 70.37 | 0.34% | 573,263 |
| Sep 16, 2024 | 69.95 | 70.29 | 69.77 | 70.13 | 70.13 | 0.76% | 461,378 |
| Sep 13, 2024 | 69.45 | 69.67 | 69.27 | 69.60 | 69.60 | 0.48% | 494,158 |
| Sep 12, 2024 | 68.98 | 69.29 | 68.70 | 69.27 | 69.27 | -0.07% | 342,605 |
| Sep 11, 2024 | 68.87 | 69.36 | 68.46 | 69.32 | 69.32 | 0.26% | 389,703 |
| Sep 10, 2024 | 69.11 | 69.33 | 68.88 | 69.14 | 69.14 | 0.52% | 417,622 |
| Sep 9, 2024 | 68.35 | 68.90 | 68.32 | 68.78 | 68.78 | 1.72% | 410,198 |
| Sep 6, 2024 | 68.20 | 68.29 | 67.55 | 67.62 | 67.62 | -0.54% | 401,853 |
| Sep 5, 2024 | 68.03 | 68.32 | 67.87 | 67.99 | 67.99 | 1.78% | 415,820 |
| Sep 4, 2024 | 66.29 | 66.90 | 66.29 | 66.80 | 66.80 | 0.97% | 407,858 |
| Sep 3, 2024 | 66.16 | 66.43 | 66.05 | 66.16 | 66.16 | -0.66% | 574,164 |
| Aug 30, 2024 | 66.51 | 66.72 | 66.17 | 66.60 | 66.60 | 0.44% | 335,040 |
| Aug 29, 2024 | 66.47 | 66.59 | 66.03 | 66.31 | 66.31 | -1.03% | 318,118 |
| Aug 28, 2024 | 66.77 | 67.18 | 66.75 | 67.00 | 67.00 | 0.49% | 312,068 |
| Aug 27, 2024 | 66.54 | 66.88 | 66.45 | 66.67 | 66.67 | -0.13% | 381,205 |
| Aug 26, 2024 | 66.53 | 67.03 | 66.42 | 66.76 | 66.76 | 0.23% | 276,980 |
| Aug 23, 2024 | 66.03 | 66.69 | 65.80 | 66.61 | 66.61 | 1.79% | 521,096 |
| Aug 22, 2024 | 65.76 | 65.89 | 65.36 | 65.44 | 65.44 | 0.26% | 285,797 |
| Aug 21, 2024 | 65.29 | 65.50 | 64.91 | 65.27 | 65.27 | 0.12% | 262,259 |
| Aug 20, 2024 | 65.00 | 65.41 | 64.96 | 65.19 | 65.19 | 0.29% | 287,660 |
| Aug 19, 2024 | 64.71 | 65.34 | 64.67 | 65.00 | 65.00 | 0.88% | 349,985 |
| Aug 16, 2024 | 64.26 | 64.66 | 64.26 | 64.43 | 64.43 | 0.12% | 324,083 |
| Aug 15, 2024 | 64.34 | 64.50 | 63.88 | 64.35 | 64.35 | -0.31% | 386,248 |
| Aug 14, 2024 | 63.94 | 64.65 | 63.90 | 64.55 | 64.55 | 0.36% | 532,941 |
| Aug 13, 2024 | 64.37 | 64.49 | 64.03 | 64.32 | 64.32 | 1.26% | 601,675 |
| Aug 12, 2024 | 63.49 | 63.61 | 63.30 | 63.52 | 63.52 | -0.14% | 308,749 |
| Aug 9, 2024 | 63.31 | 63.70 | 62.88 | 63.61 | 63.61 | 0.76% | 734,249 |
| Aug 8, 2024 | 62.81 | 63.50 | 62.72 | 63.13 | 63.13 | 0.89% | 485,922 |
| Aug 7, 2024 | 63.24 | 63.25 | 62.55 | 62.57 | 62.57 | -0.30% | 579,782 |
| Aug 6, 2024 | 61.75 | 63.06 | 61.58 | 62.76 | 62.76 | 1.05% | 708,784 |
| Aug 5, 2024 | 62.95 | 63.18 | 62.07 | 62.11 | 62.11 | -4.56% | 1,139,992 |
| Aug 2, 2024 | 65.00 | 65.49 | 64.49 | 65.08 | 65.08 | 2.21% | 1,171,428 |
| Aug 1, 2024 | 63.72 | 64.23 | 63.45 | 63.67 | 63.67 | -1.21% | 1,170,002 |
| Jul 31, 2024 | 64.25 | 64.74 | 64.06 | 64.45 | 64.45 | 0.78% | 635,628 |
| Jul 30, 2024 | 63.93 | 64.05 | 63.59 | 63.95 | 63.95 | -0.61% | 757,120 |
| Jul 29, 2024 | 63.70 | 64.38 | 63.28 | 64.34 | 64.34 | 1.13% | 903,411 |
| Jul 26, 2024 | 63.35 | 63.68 | 63.14 | 63.62 | 63.62 | 1.55% | 519,177 |
| Jul 25, 2024 | 62.62 | 63.15 | 62.54 | 62.65 | 62.65 | -0.27% | 501,888 |
| Jul 24, 2024 | 62.18 | 62.88 | 62.11 | 62.82 | 62.82 | 1.26% | 584,738 |
| Jul 23, 2024 | 61.92 | 62.24 | 61.65 | 62.04 | 62.04 | -0.08% | 332,125 |
| Jul 22, 2024 | 62.03 | 62.29 | 61.82 | 62.09 | 62.09 | 0.49% | 684,708 |
| Jul 19, 2024 | 61.16 | 61.82 | 60.66 | 61.79 | 61.79 | 1.38% | 1,411,108 |
| Jul 18, 2024 | 61.53 | 61.83 | 60.94 | 60.95 | 60.95 | -1.34% | 785,413 |
| Jul 17, 2024 | 61.24 | 61.91 | 61.13 | 61.78 | 61.78 | 1.30% | 727,941 |
| Jul 16, 2024 | 60.61 | 61.01 | 60.32 | 60.99 | 60.99 | 0.30% | 710,353 |
| Jul 15, 2024 | 61.63 | 61.63 | 60.80 | 60.81 | 60.81 | -2.16% | 986,989 |
| Jul 12, 2024 | 62.19 | 62.70 | 62.11 | 62.15 | 62.15 | -1.11% | 1,419,391 |
| Jul 11, 2024 | 62.54 | 62.89 | 62.38 | 62.85 | 62.85 | 2.29% | 1,005,538 |
| Jul 10, 2024 | 61.00 | 61.44 | 60.95 | 61.44 | 61.44 | 1.81% | 719,647 |
| Jul 9, 2024 | 60.61 | 60.80 | 60.11 | 60.35 | 60.35 | -0.59% | 538,229 |
| Jul 8, 2024 | 60.50 | 60.84 | 60.25 | 60.71 | 60.71 | 1.10% | 834,742 |
| Jul 5, 2024 | 60.12 | 60.38 | 59.67 | 60.05 | 60.05 | 1.64% | 1,415,620 |
| Jul 3, 2024 | 58.71 | 59.14 | 58.58 | 59.08 | 59.08 | 2.91% | 744,214 |
| Jul 2, 2024 | 57.56 | 57.67 | 57.12 | 57.41 | 57.41 | 0.47% | 825,443 |