Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 90.87 90.99 88.92 89.64 1,302,007 -1.11(-1.22%)
Dec 29, 2022 90.74 91.47 90.39 90.75 1,269,359 +0.49(+0.54%)
Dec 28, 2022 91.05 91.24 90.12 90.26 1,401,202 -0.55(-0.60%)
Dec 27, 2022 90.32 91.07 90.08 90.80 1,436,097 +0.66(+0.73%)
Dec 23, 2022 89.42 90.29 89.42 90.14 1,359,482 +0.65(+0.73%)
Dec 22, 2022 89.94 89.94 88.19 89.49 1,116,388 -0.53(-0.59%)
Dec 21, 2022 89.34 90.04 89.02 90.02 1,617,253 +1.06(+1.19%)
Dec 20, 2022 89.18 89.83 88.47 88.96 1,963,712 -0.24(-0.27%)
Dec 19, 2022 89.45 90.59 88.75 89.20 1,433,298 -0.30(-0.34%)
Dec 16, 2022 90.30 90.91 88.63 89.50 4,196,433 -1.70(-1.87%)
Dec 15, 2022 92.08 92.59 90.81 91.21 1,983,604 -1.37(-1.48%)
Dec 14, 2022 92.66 94.02 91.93 92.58 2,125,641 -0.07(-0.07%)
Dec 13, 2022 93.57 93.84 91.63 92.65 1,484,743 +0.15(+0.16%)
Dec 12, 2022 91.39 92.50 90.80 92.49 1,303,042 +1.71(+1.89%)
Dec 09, 2022 91.23 91.79 90.70 90.78 1,579,399 -1.00(-1.09%)
Dec 08, 2022 90.76 91.83 90.58 91.78 1,069,526 +0.94(+1.04%)
Dec 07, 2022 91.54 92.53 90.67 90.84 1,454,882 -0.91(-0.99%)
Dec 06, 2022 91.64 92.16 90.81 91.75 1,702,267 +0.18(+0.20%)
Dec 05, 2022 90.78 91.84 90.66 91.57 1,617,906 +0.02(+0.02%)
Dec 02, 2022 91.47 91.89 90.94 91.55 1,828,609 -0.47(-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.