Consolidated Edison (NY: ED )

102.20 -1.20 (-1.17%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 73.10 73.68 72.71 72.93 890,223 +0.13(+0.18%)
Nov 27, 2019 72.57 72.92 72.43 72.80 1,200,467 +0.24(+0.33%)
Nov 26, 2019 72.26 72.60 72.07 72.55 2,458,195 +0.34(+0.47%)
Nov 25, 2019 72.27 72.52 71.91 72.22 1,323,280 -0.13(-0.17%)
Nov 22, 2019 72.75 72.98 71.92 72.34 2,233,541 -0.53(-0.73%)
Nov 21, 2019 72.60 73.05 72.45 72.87 1,717,569 -0.41(-0.56%)
Nov 20, 2019 73.18 73.44 72.64 73.28 1,641,551 +0.36(+0.49%)
Nov 19, 2019 73.19 73.23 72.44 72.92 2,216,830 -0.50(-0.67%)
Nov 18, 2019 73.85 74.42 73.27 73.42 1,354,809 -0.22(-0.30%)
Nov 15, 2019 73.27 73.64 73.16 73.64 1,342,722 +0.41(+0.56%)
Nov 14, 2019 72.60 73.40 72.56 73.22 2,023,039 -0.22(-0.30%)
Nov 13, 2019 72.97 73.69 72.82 73.44 2,378,790 +0.91(+1.25%)
Nov 12, 2019 72.96 73.12 72.27 72.54 1,698,169 -0.29(-0.39%)
Nov 11, 2019 73.16 73.24 72.69 72.82 1,455,578 -0.35(-0.48%)
Nov 08, 2019 72.57 73.17 72.34 73.17 1,684,728 +0.58(+0.80%)
Nov 07, 2019 73.17 73.36 72.06 72.59 2,790,677 -1.17(-1.58%)
Nov 06, 2019 73.77 74.22 73.30 73.75 2,191,779 +0.25(+0.34%)
Nov 05, 2019 74.15 74.31 72.84 73.50 3,400,210 -1.33(-1.78%)
Nov 04, 2019 75.58 75.78 74.54 74.84 2,822,415 -1.00(-1.32%)
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.