Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 68.62 68.84 66.55 67.12 3,940,464 -2.35(-3.38%)
Mar 30, 2020 68.60 69.78 67.15 69.47 2,971,852 +2.44(+3.63%)
Mar 27, 2020 63.90 68.60 63.68 67.03 2,663,137 +1.70(+2.61%)
Mar 26, 2020 60.77 66.03 60.41 65.33 3,220,280 +4.29(+7.04%)
Mar 25, 2020 59.67 64.07 58.34 61.03 3,628,245 +0.36(+0.60%)
Mar 24, 2020 58.08 61.28 55.57 60.67 3,918,842 +4.44(+7.90%)
Mar 23, 2020 62.39 62.55 53.38 56.23 5,831,449 -6.23(-9.97%)
Mar 20, 2020 69.91 70.13 61.15 62.46 5,697,227 -6.45(-9.36%)
Mar 19, 2020 79.65 79.65 68.46 68.92 5,904,773 -10.42(-13.13%)
Mar 18, 2020 76.51 80.78 74.37 79.34 4,784,764 -1.45(-1.79%)
Mar 17, 2020 70.06 81.43 70.06 80.78 6,312,650 +12.33(+18.01%)
Mar 16, 2020 71.12 74.55 67.82 68.45 5,853,555 -7.33(-9.67%)
Mar 13, 2020 74.29 76.72 72.30 75.78 6,623,677 +3.68(+5.11%)
Mar 12, 2020 69.38 74.01 67.49 72.10 7,057,119 -2.33(-3.13%)
Mar 11, 2020 75.35 75.72 72.87 74.43 4,837,694 -2.50(-3.24%)
Mar 10, 2020 76.94 78.76 75.21 76.93 4,695,430 +0.64(+0.83%)
Mar 09, 2020 73.61 77.38 71.87 76.29 6,273,391 +0.65(+0.86%)
Mar 06, 2020 73.39 76.15 73.28 75.64 5,468,403 +0.28(+0.37%)
Mar 05, 2020 74.56 75.79 74.06 75.36 2,653,069 -0.37(-0.49%)
Mar 04, 2020 72.98 76.02 72.98 75.73 2,806,632 +3.59(+4.97%)
Mar 03, 2020 72.62 74.37 71.91 72.14 3,637,116 -0.59(-0.82%)
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.