Consolidated Edison (NY: ED )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	81.26	81.28	77.80	78.82	5,357,500	-4.37(-5.25%)
Feb 27, 2020	87.35	87.89	83.17	83.19	2,751,140	-4.50(-5.13%)
Feb 26, 2020	88.43	89.15	87.67	87.69	2,455,175	-0.56(-0.63%)
Feb 25, 2020	89.20	89.40	88.02	88.25	2,328,693	-0.64(-0.72%)
Feb 24, 2020	89.46	90.13	88.60	88.89	2,393,392	-1.29(-1.43%)
Feb 21, 2020	91.21	91.68	89.27	90.18	3,976,800	-4.40(-4.65%)
Feb 20, 2020	93.87	94.65	93.63	94.58	1,318,998	+0.70(+0.75%)
Feb 19, 2020	94.27	94.58	93.74	93.88	1,029,906	-0.47(-0.50%)
Feb 18, 2020	93.72	94.58	93.63	94.35	2,172,713	+0.05(+0.05%)
Feb 14, 2020	93.92	94.48	93.75	94.30	1,249,100	+0.66(+0.70%)
Feb 13, 2020	92.80	93.74	92.23	93.64	1,244,306	+0.77(+0.83%)
Feb 12, 2020	92.79	93.15	92.44	92.87	1,552,209	-0.31(-0.33%)
Feb 11, 2020	93.29	93.62	93.01	93.18	1,141,743	+0.10(+0.11%)
Feb 10, 2020	92.81	93.09	92.29	93.08	1,029,868	+0.30(+0.32%)
Feb 07, 2020	93.78	93.96	92.78	92.78	1,098,500	-0.69(-0.74%)
Feb 06, 2020	93.57	93.96	93.23	93.47	1,212,741	+0.07(+0.07%)
Feb 05, 2020	92.40	93.49	92.18	93.40	1,270,831	+0.86(+0.93%)
Feb 04, 2020	93.73	94.06	92.50	92.54	1,631,889	-1.31(-1.40%)
Feb 03, 2020	94.16	94.32	93.34	93.85	1,434,353	-0.15(-0.16%)
Jan 31, 2020	94.64	95.10	93.55	94.00	3,781,500	-0.74(-0.78%)
Jan 30, 2020	94.50	94.93	93.91	94.74	1,429,230	+0.30(+0.32%)
Jan 29, 2020	94.07	94.62	93.54	94.44	1,640,792	+0.26(+0.28%)
Jan 28, 2020	93.47	94.68	93.47	94.18	1,496,505	+0.77(+0.82%)
Jan 27, 2020	93.71	94.16	93.13	93.41	1,999,367	-0.20(-0.21%)
Jan 24, 2020	92.56	93.72	92.52	93.61	1,455,800	+0.84(+0.91%)
Jan 23, 2020	91.20	92.79	91.20	92.77	1,741,860	+1.61(+1.77%)
Jan 22, 2020	91.20	91.60	91.01	91.16	1,581,737	+0.33(+0.36%)
Jan 21, 2020	90.37	90.87	89.88	90.83	2,140,873	+0.59(+0.65%)
Jan 17, 2020	89.17	90.42	88.93	90.24	2,538,300	+1.07(+1.20%)
Jan 16, 2020	89.08	89.32	88.96	89.17	1,707,107	+0.21(+0.24%)
Jan 15, 2020	88.06	89.19	87.94	88.96	1,944,206	+1.18(+1.34%)
Jan 14, 2020	87.83	88.06	87.13	87.78	2,134,494	-0.01(-0.01%)
Jan 13, 2020	87.47	88.19	87.29	87.79	1,351,795	+0.30(+0.34%)
Jan 10, 2020	87.10	87.75	87.07	87.49	1,453,400	+0.61(+0.70%)
Jan 09, 2020	86.82	87.25	86.71	86.88	1,523,204	-0.09(-0.10%)
Jan 08, 2020	87.08	87.38	86.69	86.97	2,254,984	-0.70(-0.80%)
Jan 07, 2020	88.00	88.58	87.18	87.67	1,898,390	-0.67(-0.76%)
Jan 06, 2020	88.67	89.06	88.10	88.34	1,395,280	-0.29(-0.33%)
Jan 03, 2020	88.56	89.23	88.46	88.63	1,379,600	-0.23(-0.26%)
Jan 02, 2020	90.55	90.65	88.47	88.86	1,335,080	-1.61(-1.78%)
Dec 31, 2019	90.19	90.49	89.82	90.47	1,153,500	+0.28(+0.31%)
Dec 30, 2019	89.70	90.19	89.55	90.19	1,264,112	+0.25(+0.28%)
Dec 27, 2019	89.66	89.99	89.51	89.94	836,500	+0.29(+0.32%)
Dec 26, 2019	89.74	89.82	89.16	89.65	717,516	-0.02(-0.02%)
Dec 24, 2019	89.75	89.82	89.24	89.67	350,700	-0.11(-0.12%)
Dec 23, 2019	90.84	91.10	89.42	89.78	1,345,749	-0.85(-0.94%)
Dec 20, 2019	90.14	91.14	89.78	90.63	3,551,100	+0.93(+1.04%)
Dec 19, 2019	89.07	89.75	88.94	89.70	2,234,314	+0.70(+0.79%)
Dec 18, 2019	88.94	89.23	88.46	89.00	1,810,234	+0.47(+0.53%)
Dec 17, 2019	88.32	89.41	88.19	88.53	1,681,038	+0.30(+0.34%)
Dec 16, 2019	88.05	88.36	87.49	88.23	2,829,931	+0.40(+0.46%)
Dec 13, 2019	87.21	88.10	86.92	87.83	2,174,800	+0.31(+0.35%)
Dec 12, 2019	87.42	87.86	87.02	87.52	1,838,133	-0.07(-0.08%)
Dec 11, 2019	87.00	87.65	86.82	87.59	1,817,564	+0.79(+0.91%)
Dec 10, 2019	86.65	87.18	86.43	86.80	1,517,504	+0.24(+0.28%)
Dec 09, 2019	86.80	86.82	86.32	86.56	1,458,649	-0.23(-0.27%)
Dec 06, 2019	86.54	87.19	86.47	86.79	1,007,700	+0.10(+0.12%)
Dec 05, 2019	86.60	86.76	86.25	86.69	1,072,948	-0.09(-0.10%)
Dec 04, 2019	85.94	86.92	85.94	86.78	1,356,761	+0.49(+0.57%)
Dec 03, 2019	85.90	86.49	85.60	86.29	1,618,345	+0.74(+0.86%)

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.