Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 78.56 79.07 78.22 78.82 1,134,501 +0.13(+0.16%)
Dec 30, 2021 78.72 78.88 78.21 78.69 1,511,731 +0.07(+0.09%)
Dec 29, 2021 78.12 78.69 77.85 78.61 1,454,142 +0.65(+0.83%)
Dec 28, 2021 77.35 77.98 77.24 77.97 851,529 +0.62(+0.80%)
Dec 27, 2021 77.18 77.53 76.96 77.35 1,054,632 -0.04(-0.05%)
Dec 23, 2021 77.68 77.91 77.26 77.38 1,421,922 -0.07(-0.10%)
Dec 22, 2021 77.00 77.54 76.80 77.46 5,129,845 +0.44(+0.58%)
Dec 21, 2021 78.02 78.18 76.72 77.01 1,481,092 -0.62(-0.80%)
Dec 20, 2021 76.89 77.83 76.36 77.63 1,723,854 +0.20(+0.26%)
Dec 17, 2021 78.30 78.64 77.27 77.43 5,180,896 -0.80(-1.03%)
Dec 16, 2021 77.83 78.72 77.25 78.23 2,091,493 +0.16(+0.20%)
Dec 15, 2021 76.89 78.20 76.77 78.08 2,818,478 +1.25(+1.62%)
Dec 14, 2021 77.22 77.54 76.59 76.83 1,658,615 -0.28(-0.36%)
Dec 13, 2021 76.23 77.58 76.12 77.11 4,292,699 +0.79(+1.04%)
Dec 10, 2021 75.67 76.46 75.34 76.31 1,652,109 +0.86(+1.14%)
Dec 09, 2021 75.46 75.69 74.32 75.45 5,057,138 +0.14(+0.18%)
Dec 08, 2021 75.51 75.95 74.86 75.31 1,558,168 -0.03(-0.04%)
Dec 07, 2021 74.88 75.48 74.58 75.34 2,231,802 +0.19(+0.26%)
Dec 06, 2021 74.83 75.79 74.67 75.15 3,077,401 +0.76(+1.02%)
Dec 03, 2021 73.02 74.42 72.71 74.39 2,834,846 +1.70(+2.34%)
Dec 02, 2021 72.37 73.33 72.21 72.69 1,981,249 +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.