Consolidated Edison (NY: ED )

81.43 USD +0.08 (+0.10%)
Streaming Delayed Price Updated: 10:16 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 77.62 78.08 77.29 77.66 1,300,374 -0.08(-0.10%)
Mar 30, 2017 77.99 78.00 77.44 77.74 827,069 -0.44(-0.56%)
Mar 29, 2017 78.27 78.48 77.75 78.18 1,260,838 -0.35(-0.45%)
Mar 28, 2017 78.33 78.63 78.11 78.53 1,241,424 -0.02(-0.03%)
Mar 27, 2017 78.52 78.98 78.14 78.55 1,783,756 +0.14(+0.18%)
Mar 24, 2017 77.89 78.66 77.76 78.41 1,130,247 +0.52(+0.67%)
Mar 23, 2017 78.00 78.68 77.65 77.89 1,270,856 -0.22(-0.28%)
Mar 22, 2017 77.65 78.36 77.51 78.11 2,040,289 +0.77(+1.00%)
Mar 21, 2017 76.10 77.57 76.05 77.34 1,603,010 +1.25(+1.64%)
Mar 20, 2017 76.89 77.05 75.94 76.09 1,060,910 -0.59(-0.77%)
Mar 17, 2017 76.53 77.09 76.40 76.68 2,989,075 +0.36(+0.47%)
Mar 16, 2017 77.34 77.62 76.19 76.32 1,892,944 -1.32(-1.70%)
Mar 15, 2017 76.67 78.11 76.49 77.64 1,547,168 +1.22(+1.60%)
Mar 14, 2017 76.24 76.57 76.03 76.42 1,203,100 +0.14(+0.18%)
Mar 13, 2017 75.98 76.28 75.79 76.28 1,414,078 +0.30(+0.39%)
Mar 10, 2017 75.52 76.02 75.38 75.98 1,145,103 +0.85(+1.13%)
Mar 09, 2017 75.64 76.00 75.11 75.13 1,776,885 -0.38(-0.50%)
Mar 08, 2017 76.06 76.09 75.42 75.51 1,202,061 -1.13(-1.47%)
Mar 07, 2017 76.49 76.86 76.39 76.64 1,088,239 +0.00(+0.00%)
Mar 06, 2017 76.67 77.02 76.44 76.64 1,328,468 -0.03(-0.04%)
Mar 03, 2017 77.31 77.31 76.19 76.67 1,526,816 -0.52(-0.67%)
Mar 02, 2017 75.97 77.50 75.79 77.19 2,164,750 +1.01(+1.33%)
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.