Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 66.51 66.80 66.42 66.69 1,804,410 +0.12(+0.17%)
Oct 30, 2017 66.50 66.66 66.31 66.58 1,923,391 -0.02(-0.02%)
Oct 27, 2017 66.11 66.91 66.10 66.59 1,451,756 +0.33(+0.49%)
Oct 26, 2017 66.45 66.75 66.03 66.27 1,748,150 +0.13(+0.20%)
Oct 25, 2017 66.14 66.22 65.29 66.14 2,112,517 -0.33(-0.50%)
Oct 24, 2017 66.26 66.49 65.99 66.47 2,516,179 +0.51(+0.78%)
Oct 23, 2017 65.78 66.02 65.51 65.96 2,078,716 +0.19(+0.28%)
Oct 20, 2017 65.56 65.94 65.49 65.77 1,752,997 +0.02(+0.02%)
Oct 19, 2017 65.04 65.77 64.92 65.76 1,704,150 +0.82(+1.27%)
Oct 18, 2017 64.63 65.02 64.31 64.93 1,975,183 +0.17(+0.26%)
Oct 17, 2017 64.35 64.83 64.07 64.76 1,476,595 +0.55(+0.86%)
Oct 16, 2017 64.35 64.62 63.77 64.21 2,042,228 -0.18(-0.28%)
Oct 13, 2017 64.92 65.17 64.28 64.39 2,010,773 -0.35(-0.54%)
Oct 12, 2017 64.17 64.77 64.17 64.74 1,584,269 +0.53(+0.83%)
Oct 11, 2017 63.71 64.43 63.71 64.21 1,745,008 +0.34(+0.53%)
Oct 10, 2017 63.21 63.87 63.09 63.86 2,009,024 +0.71(+1.12%)
Oct 09, 2017 63.29 63.48 63.10 63.16 1,580,419 -0.05(-0.09%)
Oct 06, 2017 63.04 63.36 62.85 63.21 1,414,478 -0.16(-0.26%)
Oct 05, 2017 63.39 63.50 63.04 63.38 1,863,807 -0.01(-0.01%)
Oct 04, 2017 62.76 63.39 62.49 63.38 1,466,731 +0.68(+1.09%)
Oct 03, 2017 62.81 62.83 62.21 62.70 1,524,903 -0.16(-0.26%)
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.