Consolidated Edison (NY: ED )

102.05 -1.36 (-1.32%)
Streaming Delayed Price Updated: 2:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 68.74 69.01 68.55 68.79 1,829,248 +0.33(+0.48%)
May 27, 2021 69.46 69.52 68.14 68.46 3,219,170 -1.01(-1.45%)
May 26, 2021 69.16 69.67 69.07 69.46 1,646,297 +0.17(+0.24%)
May 25, 2021 69.71 69.85 68.83 69.29 1,224,714 -0.51(-0.73%)
May 24, 2021 70.50 70.66 69.75 69.80 1,509,567 -0.52(-0.73%)
May 21, 2021 69.89 70.42 69.77 70.32 3,672,297 +0.48(+0.69%)
May 20, 2021 69.58 70.66 69.58 69.84 2,033,425 +0.39(+0.56%)
May 19, 2021 69.19 69.52 68.68 69.44 3,126,784 +0.21(+0.31%)
May 18, 2021 69.36 69.55 68.79 69.23 2,632,220 -0.19(-0.28%)
May 17, 2021 69.73 70.46 69.41 69.42 3,111,685 -0.21(-0.30%)
May 14, 2021 70.20 70.63 69.55 69.63 1,741,440 -0.27(-0.39%)
May 13, 2021 68.45 70.38 68.45 69.91 2,342,688 +1.22(+1.77%)
May 12, 2021 70.09 70.14 68.57 68.69 2,329,864 -1.27(-1.82%)
May 11, 2021 70.84 70.84 69.27 69.96 2,216,750 -0.45(-0.64%)
May 10, 2021 69.13 70.92 69.13 70.41 2,711,628 +1.55(+2.25%)
May 07, 2021 68.88 70.66 68.86 68.86 3,012,602 +0.20(+0.30%)
May 06, 2021 68.07 68.77 67.52 68.66 2,033,633 +0.86(+1.26%)
May 05, 2021 67.90 69.07 67.09 67.80 2,187,891 -1.08(-1.57%)
May 04, 2021 68.71 69.33 68.40 68.88 1,730,683 +0.33(+0.48%)
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.