Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 69.16 69.69 68.96 69.55 3,337,796 +0.50(+0.72%)
Nov 29, 2017 68.46 69.41 68.33 69.05 1,883,851 +0.33(+0.48%)
Nov 28, 2017 68.60 68.85 68.48 68.73 1,747,830 +0.37(+0.55%)
Nov 27, 2017 67.96 68.52 67.82 68.35 1,460,374 +0.47(+0.69%)
Nov 24, 2017 67.84 68.16 67.73 67.88 773,021 +0.19(+0.28%)
Nov 22, 2017 67.63 67.72 67.40 67.70 1,311,558 +0.14(+0.21%)
Nov 21, 2017 67.32 67.84 67.07 67.55 3,859,166 +0.38(+0.56%)
Nov 20, 2017 67.70 67.95 67.07 67.18 3,268,882 -0.41(-0.61%)
Nov 17, 2017 68.02 68.24 67.35 67.59 3,928,676 -0.65(-0.95%)
Nov 16, 2017 68.80 68.85 68.09 68.24 3,613,587 -0.52(-0.75%)
Nov 15, 2017 69.62 69.98 68.74 68.76 1,679,385 -0.73(-1.06%)
Nov 14, 2017 68.35 69.53 68.23 69.49 2,027,581 +1.05(+1.53%)
Nov 13, 2017 67.77 68.72 67.74 68.45 1,767,511 +0.87(+1.28%)
Nov 10, 2017 67.56 67.76 67.29 67.58 2,036,249 -0.36(-0.54%)
Nov 09, 2017 67.88 68.27 67.71 67.94 1,464,174 -0.16(-0.23%)
Nov 08, 2017 67.89 68.27 67.62 68.10 2,321,573 +0.13(+0.19%)
Nov 07, 2017 67.07 67.97 66.75 67.96 1,919,022 +1.06(+1.59%)
Nov 06, 2017 67.51 67.62 66.86 66.90 1,771,144 -0.56(-0.83%)
Nov 03, 2017 67.28 67.88 66.99 67.46 2,102,464 +0.19(+0.28%)
Nov 02, 2017 66.69 67.29 66.45 67.28 2,180,646 +0.78(+1.17%)
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.