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 (%)
Jan 31, 2017 56.38 57.23 56.30 57.08 3,895,985 +0.84(+1.49%)
Jan 30, 2017 56.40 56.47 55.90 56.24 2,077,774 +0.11(+0.19%)
Jan 27, 2017 56.27 56.43 55.98 56.14 1,938,595 +0.08(+0.14%)
Jan 26, 2017 55.67 56.44 55.67 56.06 1,890,450 +0.22(+0.39%)
Jan 25, 2017 55.67 55.87 55.38 55.84 2,593,260 -0.04(-0.07%)
Jan 24, 2017 55.90 56.13 55.69 55.88 2,011,248 -0.13(-0.23%)
Jan 23, 2017 56.25 56.45 55.81 56.01 1,989,187 -0.09(-0.16%)
Jan 20, 2017 56.36 56.66 55.88 56.10 2,650,413 -0.31(-0.56%)
Jan 19, 2017 56.77 56.93 56.24 56.42 1,817,773 -0.72(-1.26%)
Jan 18, 2017 57.03 57.45 56.90 57.14 1,895,905 -0.13(-0.23%)
Jan 17, 2017 56.73 57.30 56.56 57.27 2,086,532 +0.77(+1.36%)
Jan 13, 2017 56.50 56.50 56.50 0 -0.02(-0.03%)
Jan 12, 2017 56.05 56.61 55.66 56.52 1,944,809 +0.45(+0.81%)
Jan 11, 2017 55.76 56.17 55.59 56.07 1,678,729 +0.30(+0.54%)
Jan 10, 2017 55.76 55.90 55.38 55.77 1,465,125 -0.09(-0.16%)
Jan 09, 2017 56.89 56.89 55.82 55.86 1,927,209 -0.91(-1.60%)
Jan 06, 2017 56.27 56.83 56.17 56.76 1,191,267 +0.17(+0.30%)
Jan 05, 2017 56.46 56.80 56.04 56.60 2,348,411 +0.12(+0.22%)
Jan 04, 2017 56.60 56.96 56.27 56.47 1,640,764 -0.05(-0.09%)
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.