NGG
NATIONA GRID SP ADR (NGG)
NYSE
$79.84-$0.02 (-0.03%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $80.4B
    Market Cap
  • 16.06%
    1-Year Change
  • Utilities - Regulated Electric
    Industry
  • 1 Month
    -3.61%
    Low Price$78.88
    High Price$83.99
  • 3 Months
    -7.37%
    Low Price$78.88
    High Price$85.60
  • 1 Year
    +16.06%
    Low Price$64.38
    High Price$91.52
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
79.70
80.03
79.35
79.86
-0.14%
918,263
07/31/2026
80.36
80.47
79.58
79.97
-0.52%
802,886
07/30/2026
80.34
80.69
79.53
80.39
+1.91%
887,245
07/29/2026
79.82
79.96
78.76
78.88
-2.45%
947,278
07/28/2026
81.21
81.95
80.82
80.86
-0.43%
625,589
07/27/2026
82.14
82.47
81.11
81.21
-1.32%
746,534
07/24/2026
82.59
83.00
82.26
82.30
-0.08%
525,203
07/23/2026
81.50
82.45
81.43
82.37
-1.79%
846,388
07/22/2026
83.79
84.03
83.33
83.87
+2.22%
725,820
07/21/2026
82.51
82.56
81.58
82.05
-0.47%
766,376
07/20/2026
83.93
84.21
82.30
82.44
-1.85%
793,520
07/17/2026
84.42
85.02
83.74
83.99
+1.79%
831,657
07/16/2026
81.58
82.62
81.50
82.51
-0.48%
802,539
07/15/2026
83.38
83.61
82.72
82.91
-0.60%
860,080
07/14/2026
83.79
84.15
83.38
83.41
+0.16%
727,060
07/13/2026
82.75
83.53
82.73
83.28
+0.84%
749,260
07/10/2026
82.80
83.07
82.42
82.59
+0.33%
470,438
07/09/2026
82.76
82.91
82.25
82.32
-1.45%
662,132
07/08/2026
83.31
83.72
83.13
83.53
+0.51%
903,085
07/07/2026
83.33
84.07
83.07
83.11
+0.63%
794,727
07/06/2026
82.77
82.83
81.95
82.59
-0.31%
997,087
07/02/2026
82.30
82.97
82.21
82.85
+3.33%
1,103,735
07/01/2026
81.37
81.67
80.15
80.18
-3.25%
1,378,559
06/30/2026
83.26
83.55
82.80
82.87
-1.06%
1,000,669
06/29/2026
83.45
83.87
83.08
83.76
+0.90%
995,168
06/26/2026
83.52
83.74
82.51
83.01
-0.49%
1,250,973
06/25/2026
83.51
84.10
83.00
83.42
+0.71%
1,239,532
06/24/2026
81.45
83.21
81.11
82.83
+1.54%
2,709,307
06/23/2026
80.59
81.83
80.39
81.57
+0.74%
1,318,307
06/22/2026
80.49
81.34
80.34
80.97
+1.93%
1,289,800
06/18/2026
80.15
80.20
78.76
79.44
-1.54%
2,964,133
06/17/2026
81.45
81.85
80.48
80.68
-1.94%
954,003
06/16/2026
81.64
82.94
81.47
82.28
+0.87%
1,029,215
06/15/2026
81.06
81.85
80.72
81.57
-0.33%
896,102
06/12/2026
81.24
81.94
81.22
81.84
+0.39%
666,295
06/11/2026
81.53
81.95
80.88
81.52
+1.42%
910,737
06/10/2026
80.59
80.90
80.37
80.38
-0.86%
707,959
06/09/2026
80.80
81.08
80.33
81.08
+1.14%
904,587
06/08/2026
80.72
81.05
80.00
80.17
-2.06%
1,066,753
06/05/2026
81.62
82.04
81.48
81.86
+0.59%
979,075
06/04/2026
81.68
81.81
80.71
81.38
+1.43%
899,859
06/03/2026
80.97
81.53
80.23
80.23
-0.51%
1,070,590
06/02/2026
80.59
81.25
80.02
80.64
+0.80%
901,797
06/01/2026
80.61
80.82
79.70
80.00
-1.88%
1,634,585
05/29/2026
82.40
82.49
81.12
81.53
-1.40%
1,521,263
05/29/2026
$2.17 Dividend
05/28/2026
83.59
83.89
82.33
82.69
-1.08%
904,199
05/27/2026
83.76
84.14
83.31
83.59
-2.16%
1,061,174
05/26/2026
85.86
85.88
84.99
85.43
+1.24%
669,417
05/22/2026
84.91
85.10
84.24
84.39
+0.22%
728,338
05/21/2026
83.28
84.27
83.23
84.21
+2.01%
714,550
05/20/2026
81.93
83.02
81.81
82.55
+0.68%
1,189,220
05/19/2026
81.90
82.64
81.21
81.99
+0.37%
1,416,163
05/18/2026
79.91
81.74
79.91
81.69
+3.97%
4,209,234
05/15/2026
79.73
80.08
77.43
78.57
-7.77%
7,056,153
05/14/2026
85.48
85.61
84.48
85.19
+0.52%
4,458,482
05/14/2026
$1.05 Earnings
05/13/2026
84.41
84.96
84.05
84.75
-0.30%
2,897,585
05/12/2026
83.80
85.28
83.39
85.01
+0.09%
2,618,918
05/11/2026
84.36
85.39
84.35
84.93
+0.31%
1,583,842
05/08/2026
84.91
85.04
84.34
84.66
+1.14%
1,000,434
05/07/2026
85.00
85.00
83.66
83.71
-2.21%
843,151
05/06/2026
85.90
86.36
85.60
85.60
+0.24%
813,755
05/05/2026
84.89
85.83
84.59
85.39
+0.16%
889,413
05/04/2026
86.20
86.33
84.94
85.26
-1.11%
511,342
05/01/2026
86.58
87.44
86.20
86.21
-1.18%
884,096
04/30/2026
85.98
87.38
85.90
87.25
+4.14%
1,289,438
04/29/2026
84.51
84.70
83.49
83.78
-1.68%
1,145,678
04/28/2026
84.77
85.53
84.55
85.21
+0.25%
790,304
04/27/2026
85.21
85.67
84.99
85.00
-0.22%
573,851
04/24/2026
85.18
85.44
84.86
85.18
+0.53%
692,440
04/23/2026
84.15
84.82
84.13
84.73
+1.59%
644,911
04/22/2026
84.29
84.57
83.29
83.41
+1.58%
843,711
04/21/2026
83.80
83.92
82.11
82.11
-2.03%
938,305
04/20/2026
84.65
84.65
83.61
83.82
-1.04%
1,312,030
04/17/2026
84.19
84.95
83.37
84.69
-0.69%
848,782
04/16/2026
86.35
86.46
84.70
85.28
-0.39%
724,150
04/15/2026
86.25
86.30
85.41
85.61
-1.23%
610,646
04/14/2026
86.64
87.07
86.31
86.67
0.00%
754,075
04/13/2026
87.20
87.21
85.96
86.67
-1.48%
884,368
04/10/2026
88.22
88.83
87.89
87.98
-0.03%
611,274
04/09/2026
87.42
88.60
87.35
88.01
+0.40%
742,593
04/08/2026
87.43
87.69
86.56
87.66
+2.79%
1,075,797
04/07/2026
85.01
85.43
84.78
85.28
+0.53%
707,955
04/06/2026
85.48
85.73
84.78
84.83
-1.06%
572,395
04/02/2026
84.54
85.75
84.43
85.74
+1.32%
935,967
04/01/2026
83.69
84.80
83.61
84.62
+2.65%
1,160,898
03/31/2026
82.54
82.68
81.42
82.43
+1.09%
1,498,251
03/30/2026
81.69
81.96
81.18
81.55
+2.16%
814,800
03/27/2026
79.56
80.57
79.49
79.82
-0.58%
979,654
03/26/2026
80.64
81.16
80.17
80.29
-2.24%
939,767
03/25/2026
81.98
82.50
81.45
82.13
+2.38%
1,136,814
03/24/2026
79.63
80.84
79.58
80.22
+0.33%
1,324,722
03/23/2026
80.70
81.54
79.40
79.96
+0.09%
1,721,861
03/20/2026
82.71
82.98
79.36
79.89
-4.14%
3,059,594
03/19/2026
83.96
84.17
82.69
83.34
-2.14%
1,451,135
03/18/2026
86.59
86.69
85.08
85.16
-3.34%
1,145,358
03/17/2026
88.88
89.02
88.04
88.10
-0.52%
1,671,795
03/16/2026
88.87
89.29
87.95
88.56
-0.01%
998,293
03/13/2026
89.15
89.85
88.32
88.57
+0.10%
1,107,933