Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 61.45 61.45 61.45 0 +0.30(+0.49%)
Mar 28, 2018 61.21 61.48 60.73 61.15 2,506,418 -0.05(-0.08%)
Mar 27, 2018 60.28 61.75 60.06 61.20 2,593,036 +0.95(+1.57%)
Mar 26, 2018 59.72 60.35 59.62 60.25 1,936,138 +0.66(+1.11%)
Mar 23, 2018 60.72 61.18 59.46 59.59 2,020,059 -0.93(-1.54%)
Mar 22, 2018 60.47 61.67 60.39 60.52 2,773,980 +0.07(+0.12%)
Mar 21, 2018 60.66 61.21 60.18 60.45 1,827,461 -0.17(-0.29%)
Mar 20, 2018 60.77 61.07 60.44 60.62 1,813,035 -0.13(-0.21%)
Mar 19, 2018 61.07 61.49 60.43 60.75 2,761,275 -0.32(-0.52%)
Mar 16, 2018 60.49 61.17 60.36 61.07 4,412,501 +0.69(+1.14%)
Mar 15, 2018 60.02 60.65 59.86 60.38 2,353,320 +0.48(+0.80%)
Mar 14, 2018 59.72 60.27 59.49 59.90 2,130,268 +0.38(+0.64%)
Mar 13, 2018 59.80 60.25 59.27 59.52 2,706,659 -0.16(-0.26%)
Mar 12, 2018 59.37 59.85 59.28 59.68 2,238,355 +0.35(+0.60%)
Mar 09, 2018 59.39 59.43 58.90 59.32 2,339,695 -0.06(-0.09%)
Mar 08, 2018 58.82 59.42 58.69 59.38 2,175,930 +0.65(+1.11%)
Mar 07, 2018 58.47 58.72 2,345,573 -0.52(-0.88%)
Mar 06, 2018 59.91 59.92 58.91 59.24 2,783,852 -0.75(-1.25%)
Mar 05, 2018 58.54 60.19 58.33 59.99 2,997,606 +1.37(+2.34%)
Mar 02, 2018 58.76 59.46 58.13 58.62 2,185,280 -0.19(-0.32%)
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.