Consolidated Edison (NY: ED )

102.12 -1.29 (-1.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 66.84 67.68 66.72 67.46 2,786,980 +0.65(+0.97%)
Feb 27, 2019 66.48 67.01 66.25 66.81 1,634,900 +0.25(+0.37%)
Feb 26, 2019 66.96 66.99 66.33 66.56 1,708,137 -0.21(-0.32%)
Feb 25, 2019 67.09 67.27 66.38 66.78 2,615,900 -0.39(-0.58%)
Feb 22, 2019 66.02 67.24 65.79 67.17 4,295,971 +1.72(+2.63%)
Feb 21, 2019 64.35 65.52 64.30 65.45 1,882,769 +0.81(+1.25%)
Feb 20, 2019 64.48 64.83 63.96 64.64 2,213,582 +0.11(+0.18%)
Feb 19, 2019 64.15 64.72 64.08 64.53 2,760,982 +0.29(+0.46%)
Feb 15, 2019 64.13 64.44 64.02 64.23 2,070,064 +0.38(+0.60%)
Feb 14, 2019 63.81 64.15 63.46 63.85 2,492,944 +0.17(+0.27%)
Feb 13, 2019 63.68 63.90 63.17 63.68 3,261,645 -0.61(-0.94%)
Feb 12, 2019 64.16 64.53 63.60 64.28 2,241,765 +0.28(+0.43%)
Feb 11, 2019 63.92 64.33 63.70 64.00 2,032,590 +0.03(+0.05%)
Feb 08, 2019 63.26 63.99 63.08 63.97 2,165,651 +0.66(+1.05%)
Feb 07, 2019 62.84 63.32 62.24 63.31 2,287,989 +0.69(+1.10%)
Feb 06, 2019 62.77 63.08 62.47 62.62 1,839,322 -0.27(-0.43%)
Feb 05, 2019 62.81 63.22 62.41 62.88 2,174,537 +0.02(+0.03%)
Feb 04, 2019 61.88 62.88 61.62 62.87 2,807,794 +0.72(+1.16%)
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.