Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 62.66 64.18 62.32 63.99 3,983,165 +1.20(+1.92%)
Jan 30, 2019 62.31 62.95 62.20 62.79 2,082,600 +0.25(+0.40%)
Jan 29, 2019 62.43 62.86 62.30 62.54 1,664,357 +0.25(+0.40%)
Jan 28, 2019 62.72 63.11 62.01 62.30 2,631,291 -0.30(-0.47%)
Jan 25, 2019 63.82 64.27 62.51 62.59 3,430,823 -1.41(-2.20%)
Jan 24, 2019 63.52 64.03 62.92 64.00 3,060,969 +0.56(+0.88%)
Jan 23, 2019 63.23 63.75 63.05 63.44 2,933,872 +0.20(+0.31%)
Jan 22, 2019 63.16 63.75 62.67 63.24 3,357,299 +0.19(+0.30%)
Jan 18, 2019 63.19 63.51 62.81 63.05 3,663,800 -0.43(-0.67%)
Jan 17, 2019 62.92 63.54 62.78 63.48 2,215,821 +0.54(+0.85%)
Jan 16, 2019 62.35 63.00 62.01 62.95 2,703,199 +0.49(+0.78%)
Jan 15, 2019 61.11 62.51 61.11 62.46 2,273,677 +1.10(+1.80%)
Jan 14, 2019 62.26 62.26 60.40 61.36 4,535,301 -1.22(-1.95%)
Jan 11, 2019 62.99 63.05 62.27 62.58 1,672,578 -0.51(-0.81%)
Jan 10, 2019 62.11 63.19 62.01 63.09 2,247,084 +1.03(+1.66%)
Jan 09, 2019 62.39 62.72 61.83 62.06 2,017,763 -0.49(-0.79%)
Jan 08, 2019 62.20 62.66 61.69 62.55 3,538,857 +0.38(+0.61%)
Jan 07, 2019 62.72 62.99 62.09 62.17 2,777,491 -0.91(-1.45%)
Jan 04, 2019 61.83 63.10 61.71 63.09 2,651,444 +1.01(+1.62%)
Jan 03, 2019 61.92 62.57 61.68 62.08 2,127,791 +0.16(+0.25%)
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.