Consolidated Edison (NY: ED )

103.14 -1.40 (-1.34%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 82.45 82.87 81.68 81.99 2,554,742 -0.46(-0.55%)
Oct 28, 2022 80.87 82.49 80.87 82.45 1,722,017 +1.89(+2.35%)
Oct 27, 2022 80.49 81.66 80.21 80.56 1,702,254 +0.63(+0.79%)
Oct 26, 2022 80.52 80.98 79.69 79.92 2,082,719 -0.10(-0.13%)
Oct 25, 2022 78.97 80.27 78.79 80.02 1,647,161 +1.08(+1.37%)
Oct 24, 2022 79.67 80.28 78.61 78.94 1,712,023 -0.17(-0.21%)
Oct 21, 2022 78.09 79.61 77.10 79.11 2,593,686 +1.35(+1.74%)
Oct 20, 2022 78.63 78.73 77.39 77.76 2,558,027 -1.04(-1.32%)
Oct 19, 2022 78.27 79.04 77.65 78.80 1,561,900 -0.43(-0.54%)
Oct 18, 2022 78.37 79.30 78.13 79.23 1,767,545 +1.85(+2.38%)
Oct 17, 2022 77.40 78.76 77.20 77.39 1,789,376 +1.03(+1.36%)
Oct 14, 2022 77.60 77.61 75.76 76.35 3,386,222 -0.22(-0.29%)
Oct 13, 2022 73.42 76.80 72.80 76.58 2,090,828 +2.50(+3.37%)
Oct 12, 2022 75.71 75.87 74.02 74.08 2,144,674 -1.99(-2.61%)
Oct 11, 2022 75.95 76.84 75.55 76.06 2,098,265 +0.10(+0.13%)
Oct 10, 2022 76.04 77.01 75.77 75.96 1,564,552 -0.08(-0.11%)
Oct 07, 2022 78.43 78.57 75.67 76.04 1,990,921 -2.26(-2.88%)
Oct 06, 2022 80.09 80.32 78.09 78.30 2,024,554 -2.14(-2.67%)
Oct 05, 2022 82.05 82.08 79.73 80.44 1,940,576 -2.62(-3.15%)
Oct 04, 2022 81.81 83.14 81.27 83.06 1,896,688 +1.35(+1.65%)
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.