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 (%)
Feb 26, 2021 59.25 59.63 57.81 57.89 4,618,303 -1.32(-2.23%)
Feb 25, 2021 58.82 59.39 58.74 59.21 2,495,147 +0.44(+0.75%)
Feb 24, 2021 59.73 59.88 58.72 58.77 3,787,039 -0.90(-1.51%)
Feb 23, 2021 60.47 60.58 59.36 59.67 3,806,631 -0.26(-0.44%)
Feb 22, 2021 59.74 60.03 58.76 59.94 4,464,532 -0.19(-0.31%)
Feb 19, 2021 61.22 61.41 59.91 60.12 4,942,860 -1.62(-2.63%)
Feb 18, 2021 61.73 62.12 61.56 61.74 3,449,586 -0.12(-0.20%)
Feb 17, 2021 61.87 62.19 61.45 61.87 1,881,916 +0.10(+0.16%)
Feb 16, 2021 61.96 62.16 61.20 61.77 2,567,823 -0.21(-0.33%)
Feb 12, 2021 62.69 62.88 61.66 61.98 1,829,397 -0.66(-1.06%)
Feb 11, 2021 63.07 63.16 62.50 62.64 2,054,589 -0.43(-0.68%)
Feb 10, 2021 62.62 63.08 62.26 63.07 1,617,507 +0.84(+1.35%)
Feb 09, 2021 62.38 62.48 61.46 62.23 1,659,664 +0.06(+0.10%)
Feb 08, 2021 62.61 62.76 61.95 62.17 2,083,961 -0.19(-0.31%)
Feb 05, 2021 61.94 62.67 61.59 62.36 1,882,939 +0.79(+1.29%)
Feb 04, 2021 61.58 61.93 61.08 61.57 2,741,252 +0.07(+0.11%)
Feb 03, 2021 61.07 61.80 61.05 61.50 2,026,148 +0.22(+0.36%)
Feb 02, 2021 61.84 62.83 61.23 61.28 2,505,229 -0.43(-0.69%)
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.