Consolidated Edison (NY: ED )

73.77 USD -0.75 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 76.29 77.24 76.26 77.04 1,727,453 +0.57(+0.75%)
Feb 27, 2017 76.61 76.71 76.19 76.47 1,239,032 -0.14(-0.18%)
Feb 24, 2017 76.25 76.76 76.07 76.61 1,609,673 +0.70(+0.92%)
Feb 23, 2017 75.29 75.99 75.07 75.91 1,437,953 +0.90(+1.20%)
Feb 22, 2017 74.52 75.09 74.20 75.01 2,410,802 +0.49(+0.66%)
Feb 21, 2017 73.50 74.68 73.22 74.52 1,854,498 +1.02(+1.39%)
Feb 17, 2017 73.50 73.50 73.50 0 -0.79(-1.06%)
Feb 16, 2017 73.68 74.49 73.53 74.29 2,952,933 +0.59(+0.80%)
Feb 15, 2017 73.21 73.76 72.94 73.70 1,615,197 +0.01(+0.01%)
Feb 14, 2017 74.14 74.30 73.39 73.69 1,254,320 -0.66(-0.89%)
Feb 13, 2017 74.29 74.48 73.64 74.35 1,695,229 -0.40(-0.54%)
Feb 10, 2017 74.29 74.96 74.18 74.75 1,321,745 +0.36(+0.48%)
Feb 09, 2017 75.13 75.44 74.26 74.39 1,801,921 -0.86(-1.14%)
Feb 08, 2017 74.62 75.31 74.62 75.25 1,120,570 +0.74(+0.99%)
Feb 07, 2017 74.31 74.60 74.17 74.51 831,919 +0.21(+0.28%)
Feb 06, 2017 74.55 74.74 74.05 74.30 1,758,293 +0.10(+0.13%)
Feb 03, 2017 74.50 74.70 73.94 74.20 2,302,110 -0.27(-0.36%)
Feb 02, 2017 73.47 74.50 73.17 74.47 1,488,112 +1.14(+1.55%)
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.