Consolidated Edison (NY: ED )

90.67 +0.62 (+0.69%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 69.78 70.06 68.76 68.97 2,706,702 -0.81(-1.17%)
Oct 28, 2021 69.63 69.98 69.37 69.78 1,443,108 +0.27(+0.39%)
Oct 27, 2021 70.09 70.08 69.26 69.51 1,729,325 -0.27(-0.38%)
Oct 26, 2021 69.41 69.77 1,777,257 +0.37(+0.53%)
Oct 25, 2021 69.42 69.77 69.06 69.41 1,790,281 -0.19(-0.28%)
Oct 22, 2021 69.27 69.82 69.17 69.60 1,365,411 +0.59(+0.86%)
Oct 21, 2021 69.18 69.36 68.64 69.00 1,661,320 -0.06(-0.09%)
Oct 20, 2021 67.69 69.16 67.54 69.07 2,403,825 +1.63(+2.41%)
Oct 19, 2021 67.09 67.46 66.67 67.44 2,171,846 +0.77(+1.15%)
Oct 18, 2021 66.76 67.06 65.90 66.67 6,748,008 -1.45(-2.12%)
Oct 15, 2021 69.15 69.28 67.93 68.12 18,128,980 -1.10(-1.59%)
Oct 14, 2021 69.52 69.89 69.14 69.21 4,213,610 -0.35(-0.50%)
Oct 13, 2021 69.13 69.86 68.96 69.56 3,945,493 +0.33(+0.48%)
Oct 12, 2021 67.63 69.60 67.46 69.23 4,760,575 +1.62(+2.39%)
Oct 11, 2021 69.22 70.02 67.60 67.61 8,490,100 +0.41(+0.61%)
Oct 08, 2021 67.89 67.98 67.14 67.20 1,955,347 -0.83(-1.22%)
Oct 07, 2021 68.33 68.88 67.89 68.03 1,776,103 -0.21(-0.31%)
Oct 06, 2021 66.70 68.29 66.50 68.24 2,947,484 +1.44(+2.15%)
Oct 05, 2021 67.05 67.22 66.51 66.81 2,362,039 -0.16(-0.25%)
Oct 04, 2021 65.45 67.21 65.42 66.97 2,351,147 +1.48(+2.26%)
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.