Consolidated Edison (NY: ED )

95.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 87.09 87.78 86.63 86.89 747,200 +0.16(+0.18%)
Nov 27, 2019 86.46 86.88 86.30 86.73 1,007,600 +0.29(+0.33%)
Nov 26, 2019 86.09 86.50 85.86 86.44 2,063,261 +0.40(+0.47%)
Nov 25, 2019 86.10 86.40 85.67 86.04 1,110,682 -0.15(-0.17%)
Nov 22, 2019 86.67 86.95 85.69 86.19 1,874,700 -0.63(-0.73%)
Nov 21, 2019 86.50 87.03 86.32 86.82 1,441,624 -0.49(-0.56%)
Nov 20, 2019 87.19 87.50 86.55 87.31 1,377,819 +0.43(+0.49%)
Nov 19, 2019 87.20 87.25 86.30 86.88 1,860,673 -0.59(-0.67%)
Nov 18, 2019 87.99 88.66 87.29 87.47 1,137,145 -0.26(-0.30%)
Nov 15, 2019 87.30 87.74 87.16 87.73 1,127,000 +0.49(+0.56%)
Nov 14, 2019 86.50 87.45 86.45 87.24 1,698,017 -0.26(-0.30%)
Nov 13, 2019 86.94 87.79 86.76 87.50 1,996,613 +1.08(+1.25%)
Nov 12, 2019 86.93 87.12 86.10 86.42 1,425,341 -1.08(-1.23%)
Nov 11, 2019 87.91 88.00 87.34 87.50 1,211,392 -0.42(-0.48%)
Nov 08, 2019 87.20 87.92 86.92 87.92 1,402,100 +0.70(+0.80%)
Nov 07, 2019 87.92 88.15 86.59 87.22 2,322,516 -1.40(-1.58%)
Nov 06, 2019 88.64 89.18 88.08 88.62 1,824,089 +0.30(+0.34%)
Nov 05, 2019 89.10 89.29 87.52 88.32 2,829,795 -1.60(-1.78%)
Nov 04, 2019 90.82 91.06 89.57 89.92 2,348,930 -1.20(-1.32%)
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.