Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 64.33 65.15 64.06 65.12 3,624,060 +0.90(+1.40%)
Nov 29, 2018 63.88 64.30 63.41 64.22 2,810,228 +0.32(+0.51%)
Nov 28, 2018 63.94 64.38 63.56 63.90 2,802,257 -0.17(-0.27%)
Nov 27, 2018 63.31 64.15 62.84 64.07 1,867,367 +0.72(+1.14%)
Nov 26, 2018 62.59 63.42 62.51 63.35 2,610,431 +0.66(+1.06%)
Nov 23, 2018 62.58 62.77 62.16 62.68 1,003,612 +0.19(+0.30%)
Nov 21, 2018 62.50 62.50 62.50 0 -0.81(-1.28%)
Nov 20, 2018 63.22 63.71 62.44 63.31 4,368,991 +0.49(+0.79%)
Nov 19, 2018 62.38 62.96 62.28 62.81 4,458,879 +0.41(+0.65%)
Nov 16, 2018 62.68 62.84 61.84 62.41 5,043,109 +0.37(+0.60%)
Nov 15, 2018 62.77 62.88 61.88 62.03 11,839,971 -2.33(-3.63%)
Nov 14, 2018 63.37 64.98 63.21 64.37 3,683,918 +0.25(+0.39%)
Nov 13, 2018 63.82 64.30 63.29 64.12 1,925,085 +0.37(+0.58%)
Nov 12, 2018 63.39 64.37 63.17 63.75 1,893,262 +0.30(+0.47%)
Nov 09, 2018 62.81 63.66 62.70 63.45 1,695,529 +0.67(+1.06%)
Nov 08, 2018 62.83 63.10 62.19 62.78 1,741,207 -0.07(-0.12%)
Nov 07, 2018 62.25 62.92 61.72 62.86 1,868,114 +0.83(+1.33%)
Nov 06, 2018 61.68 62.10 61.29 62.03 1,968,266 +0.96(+1.57%)
Nov 05, 2018 60.09 61.12 60.09 61.07 2,356,115 +1.20(+2.01%)
Nov 02, 2018 61.12 61.12 59.38 59.87 4,317,761 -0.88(-1.44%)
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.