Consolidated Edison (NY: ED )

81.81 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 85.81 86.19 85.70 86.05 1,398,523 +0.15(+0.17%)
Oct 30, 2017 85.80 86.01 85.55 85.90 1,490,740 -0.02(-0.02%)
Oct 27, 2017 85.30 86.33 85.28 85.92 1,125,196 +0.42(+0.49%)
Oct 26, 2017 85.74 86.12 85.20 85.50 1,354,918 +0.17(+0.20%)
Oct 25, 2017 85.33 85.44 84.24 85.33 1,637,324 -0.43(-0.50%)
Oct 24, 2017 85.49 85.79 85.14 85.76 1,950,185 +0.66(+0.78%)
Oct 23, 2017 84.87 85.18 84.53 85.10 1,611,126 +0.24(+0.28%)
Oct 20, 2017 84.59 85.08 84.50 84.86 1,358,675 +0.02(+0.02%)
Oct 19, 2017 83.91 84.86 83.76 84.84 1,320,816 +1.06(+1.27%)
Oct 18, 2017 83.39 83.89 82.97 83.78 1,530,882 +0.22(+0.26%)
Oct 17, 2017 83.02 83.65 82.66 83.56 1,144,447 +0.71(+0.86%)
Oct 16, 2017 83.02 83.38 82.28 82.85 1,582,846 -0.23(-0.28%)
Oct 13, 2017 83.76 84.09 82.93 83.08 1,558,466 -0.45(-0.54%)
Oct 12, 2017 82.80 83.57 82.80 83.53 1,227,901 +0.69(+0.83%)
Oct 11, 2017 82.20 83.13 82.20 82.84 1,352,483 +0.44(+0.53%)
Oct 10, 2017 81.55 82.41 81.40 82.40 1,557,111 +0.91(+1.12%)
Oct 09, 2017 81.66 81.91 81.42 81.49 1,224,917 -0.07(-0.09%)
Oct 06, 2017 81.33 81.75 81.09 81.56 1,096,303 -0.21(-0.26%)
Oct 05, 2017 81.79 81.93 81.33 81.77 1,444,559 -0.01(-0.01%)
Oct 04, 2017 80.97 81.79 80.62 81.78 1,136,802 +0.88(+1.09%)
Oct 03, 2017 81.04 81.06 80.26 80.90 1,181,889 -0.21(-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.