Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 62.15 63.34 61.66 62.78 7,359,824 +0.51(+0.81%)
Jan 28, 2021 63.25 63.86 62.12 62.27 4,494,442 -1.18(-1.86%)
Jan 27, 2021 62.01 64.83 61.84 63.45 6,419,642 +1.12(+1.79%)
Jan 26, 2021 62.62 62.65 61.84 62.33 2,549,270 -0.32(-0.51%)
Jan 25, 2021 60.93 62.69 60.87 62.65 3,488,939 +1.61(+2.63%)
Jan 22, 2021 60.67 61.28 60.19 61.05 2,666,521 -0.28(-0.46%)
Jan 21, 2021 61.23 62.00 61.14 61.33 2,527,435 -0.70(-1.13%)
Jan 20, 2021 61.18 62.24 61.08 62.03 3,138,986 +0.41(+0.66%)
Jan 19, 2021 61.92 62.00 61.14 61.62 2,880,695 -0.11(-0.17%)
Jan 15, 2021 60.54 61.79 60.35 61.73 2,412,384 +1.01(+1.67%)
Jan 14, 2021 61.97 62.04 60.62 60.72 4,761,327 -1.02(-1.65%)
Jan 13, 2021 60.42 61.85 60.31 61.74 2,176,712 +1.50(+2.49%)
Jan 12, 2021 60.69 60.89 59.35 60.24 3,118,756 -0.72(-1.18%)
Jan 11, 2021 61.82 62.17 60.53 60.96 3,126,636 -1.06(-1.72%)
Jan 08, 2021 62.44 62.44 61.66 62.02 2,823,468 +0.02(+0.03%)
Jan 07, 2021 63.24 63.41 61.92 62.00 3,454,963 -1.29(-2.03%)
Jan 06, 2021 62.08 63.57 62.00 63.29 2,725,405 +1.32(+2.13%)
Jan 05, 2021 62.71 62.92 61.74 61.97 2,471,713 -0.70(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.