Consolidated Edison (NY: ED )

74.52 USD -0.07 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 67.19 67.62 65.56 65.65 4,072,500 -1.50(-2.23%)
Feb 25, 2021 66.70 67.35 66.61 67.15 2,200,264 +0.50(+0.75%)
Feb 24, 2021 67.74 67.90 66.59 66.65 3,339,477 -1.02(-1.51%)
Feb 23, 2021 68.57 68.70 67.31 67.67 3,356,754 -0.30(-0.44%)
Feb 22, 2021 67.75 68.08 66.63 67.97 3,936,902 -0.21(-0.31%)
Feb 19, 2021 69.42 69.64 67.94 68.18 4,358,700 -1.84(-2.63%)
Feb 18, 2021 70.00 70.45 69.81 70.02 3,041,905 -0.14(-0.20%)
Feb 17, 2021 70.16 70.52 69.69 70.16 1,659,507 +0.11(+0.16%)
Feb 16, 2021 70.26 70.49 69.40 70.05 2,264,351 -1.01(-1.42%)
Feb 12, 2021 71.87 72.09 70.70 71.06 1,595,600 -0.76(-1.06%)
Feb 11, 2021 72.31 72.42 71.66 71.82 1,792,013 -0.49(-0.68%)
Feb 10, 2021 71.80 72.32 71.38 72.31 1,410,790 +0.96(+1.35%)
Feb 09, 2021 71.52 71.64 70.47 71.35 1,447,559 +0.07(+0.10%)
Feb 08, 2021 71.78 71.96 71.03 71.28 1,817,631 -0.22(-0.31%)
Feb 05, 2021 71.02 71.85 70.62 71.50 1,642,300 +0.91(+1.29%)
Feb 04, 2021 70.60 71.00 70.03 70.59 2,390,920 +0.08(+0.11%)
Feb 03, 2021 70.02 70.86 70.00 70.51 1,767,207 +0.25(+0.36%)
Feb 02, 2021 70.90 72.04 70.20 70.26 2,185,061 -0.49(-0.69%)
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.