Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 59.87 60.11 59.05 59.05 2,282,098 -0.61(-1.02%)
Feb 27, 2018 60.76 61.01 59.65 59.65 3,066,245 -1.02(-1.69%)
Feb 26, 2018 61.25 61.53 60.57 60.68 2,250,991 -0.53(-0.86%)
Feb 23, 2018 59.82 61.27 59.73 61.21 1,803,953 +1.45(+2.43%)
Feb 22, 2018 59.76 2,354,568 +0.25(+0.42%)
Feb 21, 2018 60.25 60.77 59.50 59.50 2,802,961 -0.70(-1.17%)
Feb 20, 2018 61.16 61.44 59.84 60.21 3,186,116 -1.11(-1.81%)
Feb 16, 2018 61.32 61.32 61.32 0 +0.52(+0.86%)
Feb 15, 2018 59.84 60.89 59.65 60.80 2,679,454 +0.96(+1.61%)
Feb 14, 2018 60.17 60.45 59.72 59.84 3,583,500 -0.90(-1.48%)
Feb 13, 2018 60.24 60.87 59.74 60.73 2,757,003 +0.27(+0.45%)
Feb 12, 2018 60.17 60.77 59.66 60.46 3,126,287 +0.40(+0.66%)
Feb 09, 2018 58.55 60.54 58.53 60.06 3,570,094 +1.69(+2.89%)
Feb 08, 2018 58.74 59.92 58.39 58.38 3,868,183 -0.41(-0.70%)
Feb 07, 2018 59.20 59.84 58.78 58.79 3,360,438 -0.48(-0.82%)
Feb 06, 2018 59.45 59.94 58.25 59.27 4,140,338 -1.34(-2.20%)
Feb 05, 2018 60.84 61.24 60.11 60.61 3,752,639 -0.29(-0.47%)
Feb 02, 2018 61.31 61.74 60.84 60.90 3,356,055 -0.62(-1.00%)
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.