Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 70.11 70.61 69.81 70.55 1,951,647 +0.45(+0.64%)
Mar 28, 2019 70.93 71.09 69.71 70.11 2,326,031 -0.74(-1.05%)
Mar 27, 2019 71.39 71.44 70.57 70.85 1,826,057 -0.43(-0.61%)
Mar 26, 2019 70.80 71.36 70.64 71.28 1,299,945 +0.48(+0.68%)
Mar 25, 2019 70.81 71.06 70.39 70.80 1,605,648 +0.16(+0.22%)
Mar 22, 2019 70.45 71.20 70.23 70.64 2,233,768 +0.43(+0.62%)
Mar 21, 2019 69.81 70.30 69.58 70.21 1,621,693 +0.46(+0.66%)
Mar 20, 2019 69.84 70.39 69.33 69.75 2,149,776 +0.02(+0.04%)
Mar 19, 2019 70.46 70.46 69.41 69.72 2,440,605 -0.74(-1.05%)
Mar 18, 2019 70.66 70.85 70.09 70.46 2,891,465 -0.12(-0.16%)
Mar 15, 2019 70.89 71.07 70.45 70.58 5,059,427 -0.12(-0.16%)
Mar 14, 2019 70.87 71.19 70.53 70.70 2,288,069 -0.17(-0.23%)
Mar 13, 2019 70.74 71.10 70.47 70.86 1,863,000 +0.21(+0.29%)
Mar 12, 2019 70.25 70.94 70.01 70.65 3,099,943 +0.55(+0.78%)
Mar 11, 2019 69.68 70.21 69.60 70.11 2,209,475 +0.37(+0.54%)
Mar 08, 2019 69.52 69.76 69.06 69.73 2,132,195 +0.40(+0.58%)
Mar 07, 2019 69.51 70.17 69.25 69.33 2,293,732 +0.01(+0.01%)
Mar 06, 2019 69.15 69.66 68.83 69.32 2,820,669 +0.33(+0.48%)
Mar 05, 2019 69.19 69.32 68.88 68.99 1,714,423 -0.22(-0.32%)
Mar 04, 2019 69.13 69.25 68.58 69.22 1,997,477 +0.45(+0.65%)
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.