Consolidated Edison (NY: ED )

102.12 -1.29 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 1,301,950 -1.11(-1.22%)
Dec 29, 2022 90.74 91.47 90.40 90.75 1,269,302 +0.49(+0.54%)
Dec 28, 2022 91.05 91.25 90.12 90.26 1,401,140 -0.55(-0.60%)
Dec 27, 2022 90.33 91.08 90.08 90.81 1,436,034 +0.66(+0.73%)
Dec 23, 2022 89.42 90.30 89.42 90.15 1,359,422 +0.65(+0.73%)
Dec 22, 2022 89.94 89.94 88.19 89.50 1,116,339 -0.53(-0.59%)
Dec 21, 2022 89.35 90.04 89.02 90.03 1,617,181 +1.06(+1.19%)
Dec 20, 2022 89.19 89.84 88.47 88.96 1,963,625 -0.24(-0.27%)
Dec 19, 2022 89.45 90.60 88.76 89.21 1,433,234 -0.30(-0.34%)
Dec 16, 2022 90.31 90.91 88.63 89.51 4,196,247 -1.70(-1.87%)
Dec 15, 2022 92.08 92.59 90.82 91.21 1,983,516 -1.37(-1.48%)
Dec 14, 2022 92.67 94.02 91.93 92.58 2,125,547 -0.07(-0.07%)
Dec 13, 2022 93.57 93.84 91.63 92.65 1,484,677 +0.15(+0.16%)
Dec 12, 2022 91.40 92.50 90.81 92.50 1,302,984 +1.71(+1.89%)
Dec 09, 2022 91.24 91.80 90.70 90.79 1,579,329 -1.00(-1.09%)
Dec 08, 2022 90.77 91.83 90.58 91.78 1,069,479 +0.94(+1.04%)
Dec 07, 2022 91.55 92.54 90.67 90.84 1,454,817 -0.91(-0.99%)
Dec 06, 2022 91.64 92.16 90.81 91.76 1,702,191 +0.18(+0.20%)
Dec 05, 2022 90.79 91.84 90.66 91.58 1,617,834 +0.02(+0.02%)
Dec 02, 2022 91.47 91.90 90.95 91.56 1,828,528 -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.