Consolidated Edison (NY: ED )

75.32 USD +0.15 (+0.20%)
Official Closing Price Updated: 7:27 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 79.69 80.41 79.04 80.36 3,505,389 +0.77(+0.97%)
Jan 30, 2018 79.17 79.91 79.05 79.59 2,082,383 +0.46(+0.58%)
Jan 29, 2018 79.29 80.03 79.11 79.13 3,327,632 -1.27(-1.58%)
Jan 26, 2018 80.51 80.61 79.30 80.40 2,505,203 +0.02(+0.02%)
Jan 25, 2018 79.42 80.51 79.42 80.38 2,728,018 +0.96(+1.21%)
Jan 24, 2018 79.53 79.65 79.07 79.42 1,769,707 -0.24(-0.30%)
Jan 23, 2018 78.68 80.14 78.68 79.66 2,065,971 +1.13(+1.44%)
Jan 22, 2018 78.58 79.39 78.37 78.53 3,095,524 +0.26(+0.33%)
Jan 19, 2018 78.44 78.93 78.09 78.27 2,584,121 -0.01(-0.01%)
Jan 18, 2018 78.89 79.06 77.77 78.28 2,487,514 -0.99(-1.25%)
Jan 17, 2018 79.23 79.54 78.85 79.27 1,951,638 +0.25(+0.32%)
Jan 16, 2018 79.66 79.86 78.57 79.02 2,749,588 -0.47(-0.59%)
Jan 12, 2018 79.49 79.49 79.49 0 -0.90(-1.12%)
Jan 11, 2018 81.04 81.28 80.08 80.39 1,514,329 -0.53(-0.65%)
Jan 10, 2018 80.71 80.92 1,461,164 -1.09(-1.33%)
Jan 09, 2018 82.67 82.79 81.69 82.01 1,712,429 -0.88(-1.06%)
Jan 08, 2018 81.87 82.91 81.59 82.89 1,848,082 +1.15(+1.41%)
Jan 05, 2018 82.11 82.20 81.03 81.74 1,748,663 -0.08(-0.10%)
Jan 04, 2018 82.67 82.82 81.52 81.82 2,289,729 -0.97(-1.17%)
Jan 03, 2018 83.40 83.98 82.46 82.79 1,884,291 -0.79(-0.95%)
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.