Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 92.41 92.53 90.42 91.15 1,280,337 -1.13(-1.22%)
Dec 29, 2022 92.27 93.02 91.92 92.28 1,248,231 +0.50(+0.54%)
Dec 28, 2022 92.59 92.79 91.64 91.78 1,377,880 -0.55(-0.60%)
Dec 27, 2022 91.85 92.62 91.60 92.34 1,412,195 +0.67(+0.73%)
Dec 23, 2022 90.93 91.82 90.93 91.67 1,336,855 +0.66(+0.73%)
Dec 22, 2022 91.46 91.46 89.68 91.01 1,097,807 -0.54(-0.58%)
Dec 21, 2022 90.86 91.56 90.52 91.54 1,590,335 +1.08(+1.19%)
Dec 20, 2022 90.69 91.35 89.97 90.46 1,931,028 -0.25(-0.27%)
Dec 19, 2022 90.96 92.13 90.25 90.71 1,409,442 -0.31(-0.34%)
Dec 16, 2022 91.83 92.44 90.13 91.02 4,126,587 -1.73(-1.87%)
Dec 15, 2022 93.64 94.16 92.35 92.75 1,950,588 -1.40(-1.48%)
Dec 14, 2022 94.23 95.61 93.49 94.15 2,090,261 -0.07(-0.07%)
Dec 13, 2022 95.15 95.43 93.18 94.21 1,460,030 +0.15(+0.16%)
Dec 12, 2022 92.94 94.06 92.34 94.06 1,281,354 +1.74(+1.89%)
Dec 09, 2022 92.78 93.35 92.23 92.32 1,553,111 -1.01(-1.09%)
Dec 08, 2022 92.30 93.38 92.11 93.33 1,051,725 +0.96(+1.04%)
Dec 07, 2022 93.09 94.10 92.20 92.38 1,430,667 -0.93(-0.99%)
Dec 06, 2022 93.19 93.72 92.34 93.30 1,673,934 +0.18(+0.20%)
Dec 05, 2022 92.32 93.39 92.20 93.12 1,590,977 +0.02(+0.02%)
Dec 02, 2022 93.02 93.45 92.48 93.10 1,798,173 -0.48(-0.51%)
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.