Consolidated Edison (NY: ED )

103.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 66.36 66.36 66.36 0 -0.11(-0.16%)
Dec 28, 2017 66.26 66.49 66.19 66.47 1,044,061 +0.34(+0.51%)
Dec 27, 2017 65.98 66.21 65.83 66.13 951,539 +0.36(+0.55%)
Dec 26, 2017 66.22 66.49 65.76 65.77 898,021 -0.43(-0.65%)
Dec 22, 2017 66.40 66.51 66.14 66.20 1,240,106 -0.03(-0.05%)
Dec 21, 2017 66.16 66.54 65.89 66.23 1,870,724 -0.09(-0.14%)
Dec 20, 2017 66.79 67.07 66.30 66.33 1,592,731 -0.51(-0.76%)
Dec 19, 2017 68.22 68.32 66.80 66.84 1,811,367 -1.37(-2.02%)
Dec 18, 2017 68.91 68.95 68.02 68.21 2,804,094 -0.72(-1.04%)
Dec 15, 2017 68.62 69.23 68.58 68.93 4,602,477 +0.51(+0.74%)
Dec 14, 2017 68.71 68.89 67.91 68.42 2,039,663 -0.30(-0.44%)
Dec 13, 2017 69.10 69.37 68.51 68.73 2,696,190 -0.09(-0.12%)
Dec 12, 2017 68.81 70.03 68.77 68.81 2,214,394 -1.23(-1.75%)
Dec 11, 2017 69.35 70.07 69.11 70.04 2,462,821 +0.58(+0.83%)
Dec 08, 2017 68.98 69.48 68.80 69.46 2,084,981 +0.34(+0.49%)
Dec 07, 2017 69.16 69.16 68.69 69.12 1,417,714 +0.02(+0.02%)
Dec 06, 2017 68.92 69.25 68.73 69.11 1,393,557 +0.35(+0.51%)
Dec 05, 2017 69.27 69.27 68.20 68.76 2,748,637 -0.36(-0.52%)
Dec 04, 2017 69.27 69.45 68.98 69.12 1,759,604 -0.27(-0.38%)
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.