Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 74.34 74.92 73.94 74.16 875,406 +0.14(+0.18%)
Nov 27, 2019 73.80 74.16 73.66 74.03 1,180,487 +0.25(+0.33%)
Nov 26, 2019 73.48 73.83 73.29 73.78 2,417,281 +0.34(+0.47%)
Nov 25, 2019 73.49 73.75 73.12 73.44 1,301,256 -0.13(-0.17%)
Nov 22, 2019 73.98 74.22 73.14 73.57 2,196,366 -0.54(-0.73%)
Nov 21, 2019 73.83 74.28 73.68 74.10 1,688,982 -0.42(-0.56%)
Nov 20, 2019 74.42 74.69 73.87 74.52 1,614,229 +0.37(+0.49%)
Nov 19, 2019 74.43 74.47 73.66 74.16 2,179,932 -0.50(-0.67%)
Nov 18, 2019 75.10 75.68 74.51 74.66 1,332,259 -0.22(-0.30%)
Nov 15, 2019 74.51 74.89 74.40 74.88 1,320,374 +0.42(+0.56%)
Nov 14, 2019 73.83 74.64 73.79 74.46 1,989,367 -0.22(-0.30%)
Nov 13, 2019 74.21 74.93 74.05 74.69 2,339,197 +0.92(+1.25%)
Nov 12, 2019 74.20 74.36 73.49 73.76 1,669,905 -0.29(-0.39%)
Nov 11, 2019 74.40 74.48 73.92 74.05 1,431,351 -0.36(-0.48%)
Nov 08, 2019 73.80 74.41 73.57 74.41 1,656,687 +0.59(+0.80%)
Nov 07, 2019 74.41 74.60 73.28 73.82 2,744,228 -1.18(-1.58%)
Nov 06, 2019 75.02 75.48 74.54 75.00 2,155,299 +0.25(+0.34%)
Nov 05, 2019 75.41 75.57 74.07 74.75 3,343,617 -1.35(-1.78%)
Nov 04, 2019 76.86 77.07 75.81 76.10 2,775,438 -1.02(-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.