Consolidated Edison (NY: ED )

75.17 USD +0.05 (+0.07%)
Official Closing Price Updated: 7:56 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 73.44 74.55 73.34 74.35 2,990,993 +1.09(+1.49%)
Jan 30, 2017 73.47 73.56 72.81 73.26 1,595,132 +0.14(+0.19%)
Jan 27, 2017 73.29 73.51 72.92 73.12 1,488,282 +0.10(+0.14%)
Jan 26, 2017 72.51 73.52 72.51 73.02 1,451,321 +0.28(+0.38%)
Jan 25, 2017 72.52 72.77 72.13 72.74 1,990,876 -0.05(-0.07%)
Jan 24, 2017 72.82 73.11 72.54 72.79 1,544,059 -0.17(-0.23%)
Jan 23, 2017 73.27 73.53 72.70 72.96 1,527,122 -0.12(-0.16%)
Jan 20, 2017 73.41 73.80 72.79 73.08 2,034,753 -0.41(-0.56%)
Jan 19, 2017 73.95 74.15 73.26 73.49 1,395,526 -0.94(-1.26%)
Jan 18, 2017 74.28 74.83 74.12 74.43 1,455,509 -0.17(-0.23%)
Jan 17, 2017 73.89 74.64 73.67 74.60 1,601,855 +1.00(+1.36%)
Jan 13, 2017 73.60 73.60 73.60 0 -0.02(-0.03%)
Jan 12, 2017 73.01 73.74 72.50 73.62 1,493,053 +0.59(+0.81%)
Jan 11, 2017 72.63 73.17 72.41 73.03 1,288,780 +0.39(+0.54%)
Jan 10, 2017 72.63 72.82 72.14 72.64 1,124,794 -0.12(-0.16%)
Jan 09, 2017 74.10 74.10 72.71 72.76 1,479,541 -1.18(-1.60%)
Jan 06, 2017 73.29 74.02 73.17 73.94 914,550 +0.22(+0.30%)
Jan 05, 2017 73.54 73.99 72.99 73.72 1,802,903 +0.16(+0.22%)
Jan 04, 2017 73.72 74.20 73.30 73.56 1,259,634 -0.07(-0.10%)
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.