Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 88.30 89.29 88.08 88.30 2,223,423 -0.05(-0.05%)
Mar 30, 2022 87.34 88.37 86.93 88.35 1,449,976 +1.13(+1.29%)
Mar 29, 2022 86.82 87.38 86.28 87.22 1,376,857 +0.44(+0.51%)
Mar 28, 2022 86.58 86.86 85.57 86.78 1,270,706 +0.35(+0.40%)
Mar 25, 2022 85.50 86.69 85.34 86.44 1,680,290 +1.18(+1.39%)
Mar 24, 2022 84.37 85.27 83.79 85.25 1,568,531 +1.37(+1.63%)
Mar 23, 2022 83.48 84.42 82.68 83.88 1,356,461 +0.61(+0.73%)
Mar 22, 2022 83.78 83.82 82.49 83.28 1,549,644 -0.26(-0.31%)
Mar 21, 2022 83.19 84.31 83.14 83.54 1,337,717 +0.81(+0.98%)
Mar 18, 2022 83.89 83.94 82.17 82.73 3,678,684 -1.22(-1.46%)
Mar 17, 2022 83.72 84.44 83.08 83.95 2,052,047 +0.35(+0.41%)
Mar 16, 2022 84.07 84.25 82.47 83.60 1,770,859 -0.71(-0.84%)
Mar 15, 2022 84.34 84.69 83.70 84.31 1,656,798 +0.82(+0.98%)
Mar 14, 2022 83.97 84.29 82.82 83.49 1,547,600 +0.17(+0.20%)
Mar 11, 2022 83.29 84.52 83.15 83.32 1,507,393 -0.12(-0.15%)
Mar 10, 2022 82.12 83.66 82.09 83.44 1,450,643 +1.02(+1.23%)
Mar 09, 2022 83.50 83.78 82.22 82.43 1,634,311 -0.34(-0.42%)
Mar 08, 2022 84.36 84.85 82.76 82.77 1,656,912 -1.30(-1.54%)
Mar 07, 2022 83.86 84.20 82.71 84.07 1,939,779 +0.24(+0.29%)
Mar 04, 2022 82.07 83.84 81.92 83.83 1,880,969 +1.48(+1.80%)
Mar 03, 2022 81.14 82.45 81.11 82.34 1,821,540 +1.29(+1.59%)
Mar 02, 2022 79.75 81.68 79.75 81.06 1,853,578 +1.43(+1.79%)
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.