Consolidated Edison (NY: ED )

101.64 -1.77 (-1.71%)
Streaming Delayed Price Updated: 10:20 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 68.59 68.97 67.09 67.83 2,723,771 -1.11(-1.60%)
Oct 29, 2020 69.11 69.78 68.14 68.93 1,850,724 -0.34(-0.49%)
Oct 28, 2020 70.90 71.67 69.10 69.27 2,058,445 -2.50(-3.48%)
Oct 27, 2020 71.68 72.52 71.05 71.77 1,797,486 +0.27(+0.37%)
Oct 26, 2020 70.19 71.63 69.94 71.50 1,553,287 +0.99(+1.40%)
Oct 23, 2020 70.83 70.94 70.19 70.51 1,705,293 +0.14(+0.20%)
Oct 22, 2020 69.62 70.52 69.13 70.38 1,746,825 +0.96(+1.38%)
Oct 21, 2020 69.45 69.99 69.04 69.42 1,720,745 -0.23(-0.33%)
Oct 20, 2020 69.13 70.25 68.98 69.65 1,883,547 -0.16(-0.24%)
Oct 19, 2020 70.59 71.15 69.58 69.81 3,397,892 -0.79(-1.11%)
Oct 16, 2020 70.60 71.47 70.26 70.60 2,551,922 -0.03(-0.05%)
Oct 15, 2020 70.12 71.08 69.90 70.63 1,489,188 -0.43(-0.61%)
Oct 14, 2020 71.20 71.46 70.45 71.07 1,244,059 -0.07(-0.10%)
Oct 13, 2020 70.95 71.40 69.86 71.14 1,404,181 -0.49(-0.69%)
Oct 12, 2020 71.25 71.84 71.20 71.63 1,095,149 +0.29(+0.41%)
Oct 09, 2020 71.20 71.65 70.44 71.33 1,354,305 +0.24(+0.34%)
Oct 08, 2020 70.21 71.16 69.90 71.09 1,402,414 +1.24(+1.78%)
Oct 07, 2020 70.07 70.19 68.99 69.85 1,546,300 +0.06(+0.09%)
Oct 06, 2020 69.18 70.18 68.66 69.79 1,771,458 +0.72(+1.04%)
Oct 05, 2020 68.78 69.42 68.36 69.07 1,571,340 +0.14(+0.20%)
Oct 02, 2020 67.86 69.31 67.63 68.93 1,989,161 +0.63(+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.