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 (%)
May 31, 2018 61.78 62.31 61.43 62.10 3,436,535 +0.32(+0.52%)
May 30, 2018 61.40 61.88 61.20 61.78 2,826,487 +0.28(+0.45%)
May 29, 2018 61.39 61.87 61.11 61.50 2,486,898 +0.06(+0.11%)
May 25, 2018 61.44 61.44 61.44 0 +0.02(+0.04%)
May 24, 2018 60.90 61.49 60.74 61.41 1,820,982 +0.63(+1.04%)
May 23, 2018 60.05 60.85 59.97 60.78 2,398,356 +0.78(+1.29%)
May 22, 2018 59.73 60.39 59.61 60.00 1,743,023 +0.24(+0.41%)
May 21, 2018 59.98 59.98 59.39 59.76 1,742,812 -0.11(-0.18%)
May 18, 2018 60.03 60.26 59.37 59.87 2,135,706 +0.02(+0.04%)
May 17, 2018 60.47 60.50 59.78 59.84 1,682,437 -0.50(-0.83%)
May 16, 2018 60.62 60.74 59.97 60.34 2,158,352 -0.28(-0.45%)
May 15, 2018 61.03 61.30 60.28 60.62 2,125,501 -0.82(-1.34%)
May 14, 2018 61.77 61.89 61.06 61.44 2,352,527 -0.16(-0.26%)
May 11, 2018 61.39 61.78 61.25 61.60 2,123,816 +0.21(+0.34%)
May 10, 2018 60.94 61.42 60.53 61.39 2,405,064 +0.91(+1.51%)
May 09, 2018 61.14 61.23 60.04 60.48 2,846,009 -0.64(-1.05%)
May 08, 2018 62.64 62.64 61.01 61.12 2,750,032 -1.71(-2.72%)
May 07, 2018 63.49 63.65 62.75 62.83 1,835,741 -0.71(-1.12%)
May 04, 2018 63.33 64.02 63.04 63.54 2,396,308 +0.20(+0.32%)
May 03, 2018 63.53 63.62 62.55 63.34 1,649,054 -0.20(-0.32%)
May 02, 2018 64.14 64.31 63.35 63.54 2,222,556 -0.56(-0.88%)
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.