Consolidated Edison (NY: ED )

103.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 66.93 67.45 66.68 67.23 2,051,913 +0.71(+1.07%)
Sep 29, 2020 66.30 67.14 65.89 66.52 1,861,424 +0.57(+0.86%)
Sep 28, 2020 65.66 66.67 65.25 65.95 1,918,229 +0.48(+0.73%)
Sep 25, 2020 63.51 65.57 63.49 65.48 1,806,898 +1.59(+2.49%)
Sep 24, 2020 63.40 64.08 62.69 63.89 2,173,359 +0.53(+0.83%)
Sep 23, 2020 63.72 63.91 63.26 63.36 2,579,020 -0.33(-0.52%)
Sep 22, 2020 62.77 64.11 62.63 63.69 3,319,117 +0.74(+1.18%)
Sep 21, 2020 63.37 63.70 61.98 62.94 3,718,282 -0.90(-1.41%)
Sep 18, 2020 65.14 65.61 63.63 63.84 5,128,609 -1.77(-2.70%)
Sep 17, 2020 65.04 66.15 64.47 65.61 4,270,649 +0.22(+0.33%)
Sep 16, 2020 64.21 65.97 63.95 65.40 4,584,006 +1.05(+1.62%)
Sep 15, 2020 64.59 65.32 63.91 64.35 3,051,970 +0.22(+0.34%)
Sep 14, 2020 63.46 64.36 62.93 64.14 2,671,953 +1.28(+2.03%)
Sep 11, 2020 62.81 63.12 62.31 62.86 2,518,594 -0.03(-0.04%)
Sep 10, 2020 62.76 64.16 61.94 62.88 10,017,398 -0.12(-0.19%)
Sep 09, 2020 63.38 64.42 62.96 63.00 2,279,849 +0.09(+0.15%)
Sep 08, 2020 63.07 63.46 62.29 62.91 3,592,587 -0.21(-0.33%)
Sep 04, 2020 62.96 63.52 62.13 63.12 3,611,944 +0.55(+0.88%)
Sep 03, 2020 62.74 63.57 62.03 62.56 4,177,026 +0.15(+0.24%)
Sep 02, 2020 60.11 62.57 59.88 62.42 2,767,617 +2.23(+3.70%)
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.