Consolidated Edison (NY: ED )

90.30 +0.25 (+0.27%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 66.46 67.20 66.44 67.07 3,909,876 +0.38(+0.56%)
Mar 30, 2021 67.47 67.50 66.30 66.69 1,778,659 -0.96(-1.42%)
Mar 29, 2021 66.75 68.19 66.58 67.65 1,923,267 +0.91(+1.36%)
Mar 26, 2021 66.26 66.80 65.86 66.75 1,839,151 +0.15(+0.23%)
Mar 25, 2021 66.29 67.02 65.77 66.60 2,274,528 +0.75(+1.14%)
Mar 24, 2021 65.24 66.30 65.06 65.84 2,285,262 +0.17(+0.26%)
Mar 23, 2021 64.51 65.82 64.46 65.67 3,708,405 +1.07(+1.65%)
Mar 22, 2021 64.39 64.78 64.02 64.60 3,728,862 -0.22(-0.35%)
Mar 19, 2021 65.08 65.34 64.27 64.83 6,203,666 +0.07(+0.11%)
Mar 18, 2021 64.49 65.30 64.15 64.76 4,282,024 +0.39(+0.60%)
Mar 17, 2021 64.78 65.39 64.32 64.37 5,147,176 -0.26(-0.40%)
Mar 16, 2021 63.93 64.84 63.86 64.63 3,095,267 +0.23(+0.36%)
Mar 15, 2021 63.90 64.76 63.87 64.40 3,554,739 +0.79(+1.24%)
Mar 12, 2021 63.11 63.99 62.93 63.61 3,230,309 +1.00(+1.60%)
Mar 11, 2021 62.70 63.27 62.38 62.60 4,008,367 -0.49(-0.78%)
Mar 10, 2021 62.61 63.68 62.26 63.10 3,645,193 +0.61(+0.98%)
Mar 09, 2021 61.96 62.74 61.74 62.49 4,358,335 +0.17(+0.27%)
Mar 08, 2021 61.71 62.80 61.27 62.32 3,334,819 +1.08(+1.76%)
Mar 05, 2021 60.40 61.57 59.92 61.24 4,129,420 +1.20(+2.00%)
Mar 04, 2021 60.52 61.90 59.89 60.04 3,174,794 -0.42(-0.70%)
Mar 03, 2021 59.92 60.63 59.54 60.46 2,229,704 +0.31(+0.52%)
Mar 02, 2021 60.19 60.66 59.46 60.15 2,513,043 +0.04(+0.06%)
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.