National Grid (NGG)
NYSE: NGG
· Real-Time Price · USD
71.40
-0.68 (-0.94%)
At close: Aug 21, 2025, 3:59 PM
71.20
-0.28%
Pre-market: Aug 22, 2025, 06:43 AM EDT
NGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 71.55 | 71.79 | 71.30 | 71.43 | 71.43 | -0.90% | 547,436 |
| Aug 20, 2025 | 71.62 | 72.28 | 71.62 | 72.08 | 72.08 | 1.55% | 591,800 |
| Aug 19, 2025 | 70.76 | 71.09 | 70.66 | 70.98 | 70.98 | 0.40% | 447,849 |
| Aug 18, 2025 | 71.20 | 71.31 | 70.61 | 70.70 | 70.70 | -1.02% | 555,504 |
| Aug 15, 2025 | 71.24 | 71.58 | 71.20 | 71.43 | 71.43 | -0.18% | 547,750 |
| Aug 14, 2025 | 70.78 | 71.69 | 70.75 | 71.56 | 71.56 | 1.46% | 591,100 |
| Aug 13, 2025 | 70.90 | 70.94 | 70.30 | 70.53 | 70.53 | 0.36% | 575,003 |
| Aug 12, 2025 | 70.64 | 70.64 | 69.93 | 70.28 | 70.28 | -1.33% | 524,089 |
| Aug 11, 2025 | 71.24 | 71.40 | 70.97 | 71.23 | 71.23 | 0.31% | 437,800 |
| Aug 8, 2025 | 71.99 | 72.04 | 70.91 | 71.01 | 71.01 | -1.48% | 701,989 |
| Aug 7, 2025 | 71.74 | 72.39 | 71.65 | 72.08 | 72.08 | -0.30% | 660,300 |
| Aug 6, 2025 | 72.53 | 72.97 | 72.30 | 72.30 | 72.30 | 0.03% | 567,200 |
| Aug 5, 2025 | 72.59 | 72.63 | 72.14 | 72.28 | 72.28 | -0.51% | 566,700 |
| Aug 4, 2025 | 72.15 | 72.95 | 72.15 | 72.65 | 72.65 | 1.16% | 708,400 |
| Aug 1, 2025 | 71.78 | 72.05 | 71.53 | 71.82 | 71.82 | 2.03% | 895,000 |
| Jul 31, 2025 | 69.97 | 70.60 | 69.89 | 70.39 | 70.39 | 0.28% | 723,844 |
| Jul 30, 2025 | 69.85 | 70.88 | 69.85 | 70.19 | 70.19 | -0.47% | 805,005 |
| Jul 29, 2025 | 70.18 | 70.55 | 69.91 | 70.52 | 70.52 | 0.28% | 1,143,819 |
| Jul 28, 2025 | 71.59 | 71.64 | 70.18 | 70.32 | 70.32 | -2.54% | 1,514,821 |
| Jul 25, 2025 | 71.82 | 72.16 | 71.72 | 72.15 | 72.15 | -0.11% | 553,504 |