Consolidated Edison (NY: ED )

90.58 +0.53 (+0.59%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 78.55 79.07 78.21 78.81 1,134,551 +0.13(+0.16%)
Dec 30, 2021 78.72 78.88 78.20 78.68 1,511,798 +0.07(+0.09%)
Dec 29, 2021 78.12 78.68 77.84 78.61 1,454,207 +0.65(+0.83%)
Dec 28, 2021 77.34 77.97 77.23 77.96 851,567 +0.62(+0.80%)
Dec 27, 2021 77.18 77.53 76.95 77.34 1,054,679 -0.04(-0.05%)
Dec 23, 2021 77.68 77.91 77.26 77.38 1,421,985 -0.07(-0.10%)
Dec 22, 2021 76.99 77.54 76.80 77.45 5,130,072 +0.44(+0.58%)
Dec 21, 2021 78.02 78.17 76.72 77.01 1,481,157 -0.62(-0.80%)
Dec 20, 2021 76.88 77.82 76.36 77.63 1,723,930 +0.20(+0.26%)
Dec 17, 2021 78.29 78.64 77.26 77.43 5,181,125 -0.80(-1.03%)
Dec 16, 2021 77.82 78.72 77.24 78.23 2,091,586 +0.16(+0.20%)
Dec 15, 2021 76.88 78.19 76.77 78.07 2,818,603 +1.25(+1.62%)
Dec 14, 2021 77.21 77.54 76.59 76.83 1,658,689 -0.28(-0.36%)
Dec 13, 2021 76.23 77.57 76.11 77.10 4,292,890 +0.79(+1.04%)
Dec 10, 2021 75.67 76.46 75.34 76.31 1,652,182 +0.86(+1.14%)
Dec 09, 2021 75.46 75.69 74.31 75.45 5,057,362 +0.14(+0.18%)
Dec 08, 2021 75.51 75.95 74.86 75.31 1,558,237 -0.03(-0.04%)
Dec 07, 2021 74.88 75.48 74.57 75.34 2,231,901 +0.19(+0.26%)
Dec 06, 2021 74.82 75.78 74.66 75.14 3,077,537 +0.76(+1.02%)
Dec 03, 2021 73.02 74.42 72.71 74.39 2,834,971 +1.70(+2.34%)
Dec 02, 2021 72.36 73.33 72.21 72.69 1,981,337 +0.69(+0.96%)
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.