Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 69.74 70.14 68.22 68.97 2,678,555 -1.12(-1.60%)
Oct 29, 2020 70.28 70.96 69.29 70.10 1,820,001 -0.34(-0.49%)
Oct 28, 2020 72.10 72.88 70.26 70.44 2,024,274 -2.54(-3.48%)
Oct 27, 2020 72.89 73.75 72.25 72.98 1,767,647 +0.27(+0.37%)
Oct 26, 2020 71.38 72.84 71.12 72.71 1,527,502 +1.00(+1.40%)
Oct 23, 2020 72.03 72.13 71.38 71.70 1,676,984 +0.14(+0.20%)
Oct 22, 2020 70.80 71.71 70.30 71.56 1,717,827 +0.98(+1.38%)
Oct 21, 2020 70.62 71.18 70.21 70.59 1,692,180 -0.24(-0.33%)
Oct 20, 2020 70.30 71.43 70.14 70.82 1,852,279 -0.17(-0.24%)
Oct 19, 2020 71.78 72.35 70.75 70.99 3,341,485 -0.80(-1.11%)
Oct 16, 2020 71.79 72.68 71.45 71.79 2,509,559 -0.04(-0.05%)
Oct 15, 2020 71.31 72.28 71.08 71.83 1,464,467 -0.44(-0.61%)
Oct 14, 2020 72.41 72.67 71.64 72.27 1,223,407 -0.07(-0.10%)
Oct 13, 2020 72.14 72.61 71.04 72.34 1,380,871 -0.50(-0.69%)
Oct 12, 2020 72.45 73.05 72.41 72.84 1,076,969 +0.30(+0.41%)
Oct 09, 2020 72.40 72.86 71.63 72.54 1,331,823 +0.25(+0.34%)
Oct 08, 2020 71.40 72.36 71.08 72.29 1,379,133 +1.27(+1.78%)
Oct 07, 2020 71.26 71.38 70.16 71.03 1,520,631 +0.06(+0.09%)
Oct 06, 2020 70.35 71.37 69.82 70.97 1,742,051 +0.73(+1.04%)
Oct 05, 2020 69.95 70.59 69.52 70.24 1,545,255 +0.14(+0.20%)
Oct 02, 2020 69.01 70.48 68.77 70.10 1,956,140 +0.64(+0.92%)
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.