Consolidated Edison (NY: ED )

74.47 USD -1.20 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 88.54 89.21 88.28 89.04 2,607,359 +0.64(+0.72%)
Nov 29, 2017 87.64 88.85 87.47 88.40 1,471,593 +0.42(+0.48%)
Nov 28, 2017 87.82 88.14 87.66 87.98 1,365,338 +0.48(+0.55%)
Nov 27, 2017 87.00 87.71 86.82 87.50 1,140,789 +0.60(+0.69%)
Nov 24, 2017 86.85 87.25 86.70 86.90 603,855 +0.24(+0.28%)
Nov 22, 2017 86.58 86.69 86.28 86.66 1,024,539 +0.18(+0.21%)
Nov 21, 2017 86.18 86.85 85.86 86.48 3,014,633 +0.48(+0.56%)
Nov 20, 2017 86.66 86.99 85.86 86.00 2,553,526 -0.53(-0.61%)
Nov 17, 2017 87.08 87.36 86.22 86.53 3,068,932 -0.83(-0.95%)
Nov 16, 2017 88.07 88.13 87.17 87.36 2,822,796 -0.66(-0.75%)
Nov 15, 2017 89.12 89.58 88.00 88.02 1,311,872 -0.94(-1.06%)
Nov 14, 2017 87.50 89.01 87.34 88.96 1,583,869 +0.65(+0.74%)
Nov 13, 2017 87.44 88.66 87.40 88.31 1,369,924 +1.12(+1.28%)
Nov 10, 2017 87.17 87.43 86.82 87.19 1,578,212 -0.47(-0.54%)
Nov 09, 2017 87.58 88.08 87.36 87.66 1,134,820 -0.20(-0.23%)
Nov 08, 2017 87.59 88.08 87.24 87.86 1,799,354 +0.17(+0.19%)
Nov 07, 2017 86.54 87.70 86.12 87.69 1,487,354 +1.37(+1.59%)
Nov 06, 2017 87.10 87.24 86.26 86.32 1,372,740 -0.72(-0.83%)
Nov 03, 2017 86.80 87.58 86.44 87.04 1,629,532 +0.24(+0.28%)
Nov 02, 2017 86.04 86.82 85.73 86.80 1,690,128 +1.00(+1.17%)
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.