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 (%)
Jun 30, 2020 63.15 63.47 61.75 62.55 2,536,869 -0.67(-1.06%)
Jun 29, 2020 62.41 63.22 61.48 63.22 1,833,196 +1.23(+1.99%)
Jun 26, 2020 61.43 62.60 61.28 61.99 3,935,617 +0.57(+0.93%)
Jun 25, 2020 61.97 62.08 60.71 61.41 2,800,705 -0.79(-1.27%)
Jun 24, 2020 61.15 62.62 60.80 62.21 2,802,346 +0.51(+0.83%)
Jun 23, 2020 62.72 62.89 61.48 61.69 1,604,275 -0.42(-0.67%)
Jun 22, 2020 62.13 63.21 61.63 62.11 2,511,699 -0.02(-0.03%)
Jun 19, 2020 66.02 66.02 62.13 62.13 5,279,840 -2.98(-4.58%)
Jun 18, 2020 65.21 66.07 64.80 65.11 1,617,386 -0.37(-0.56%)
Jun 17, 2020 66.63 66.68 65.06 65.48 2,223,812 -0.94(-1.41%)
Jun 16, 2020 66.98 67.98 66.04 66.42 2,162,142 +0.67(+1.02%)
Jun 15, 2020 64.68 66.79 64.22 65.75 3,153,563 +0.19(+0.29%)
Jun 12, 2020 66.15 66.44 64.59 65.55 2,825,167 +0.62(+0.95%)
Jun 11, 2020 65.89 66.08 64.19 64.94 2,501,129 -1.98(-2.96%)
Jun 10, 2020 66.53 67.55 66.53 66.92 2,051,617 +0.22(+0.33%)
Jun 09, 2020 67.18 67.26 65.98 66.70 2,147,918 -0.88(-1.30%)
Jun 08, 2020 65.57 67.63 65.31 67.58 2,202,250 +2.07(+3.16%)
Jun 05, 2020 65.48 66.28 65.19 65.51 2,203,996 +0.43(+0.67%)
Jun 04, 2020 65.42 65.75 64.22 65.08 1,927,322 -0.73(-1.11%)
Jun 03, 2020 65.40 66.35 65.22 65.81 1,739,146 +0.74(+1.14%)
Jun 02, 2020 65.60 65.68 64.35 65.07 1,630,624 -0.22(-0.33%)
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.