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 (%)
Apr 30, 2020 69.44 69.55 67.31 67.81 3,636,779 -2.13(-3.05%)
Apr 29, 2020 73.96 73.96 69.79 69.94 2,347,931 -1.57(-2.19%)
Apr 28, 2020 72.18 73.17 71.17 71.51 1,960,575 +0.37(+0.52%)
Apr 27, 2020 71.30 71.81 71.01 71.14 1,764,393 +0.03(+0.04%)
Apr 24, 2020 70.73 71.29 69.63 71.11 2,032,126 +0.74(+1.05%)
Apr 23, 2020 72.39 72.96 70.18 70.37 2,170,902 -2.01(-2.78%)
Apr 22, 2020 72.91 73.19 71.89 72.39 1,739,905 +0.54(+0.75%)
Apr 21, 2020 72.69 73.14 71.17 71.85 2,461,544 -1.70(-2.32%)
Apr 20, 2020 76.55 76.96 73.43 73.55 1,802,360 -3.52(-4.57%)
Apr 17, 2020 77.04 77.45 75.43 77.07 1,408,323 +0.99(+1.30%)
Apr 16, 2020 75.45 76.85 75.18 76.08 1,852,864 +1.24(+1.66%)
Apr 15, 2020 75.72 75.80 74.09 74.84 1,656,786 -2.01(-2.61%)
Apr 14, 2020 74.87 77.01 74.07 76.85 2,108,044 +3.84(+5.26%)
Apr 13, 2020 74.16 74.99 72.34 73.01 1,273,473 -2.67(-3.53%)
Apr 09, 2020 72.19 76.91 72.16 75.67 2,454,193 +3.54(+4.90%)
Apr 08, 2020 69.32 72.92 68.43 72.14 2,294,775 +3.36(+4.89%)
Apr 07, 2020 71.37 71.61 68.54 68.77 2,526,025 -0.97(-1.39%)
Apr 06, 2020 69.45 71.42 68.47 69.75 3,030,787 +2.71(+4.04%)
Apr 03, 2020 67.31 67.92 66.25 67.03 4,537,336 -0.89(-1.31%)
Apr 02, 2020 65.40 68.52 65.40 67.92 3,511,597 +1.14(+1.70%)
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.