Consolidated Edison (NY: ED )

103.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 69.20 70.55 69.08 70.49 2,886,328 +1.37(+1.99%)
Apr 29, 2019 69.32 69.46 68.81 69.12 1,630,755 -0.40(-0.58%)
Apr 26, 2019 69.84 70.28 69.44 69.52 3,714,162 +0.37(+0.53%)
Apr 25, 2019 68.87 69.52 68.70 69.15 1,861,077 +0.16(+0.24%)
Apr 24, 2019 69.09 69.34 68.70 68.99 2,156,775 +0.11(+0.15%)
Apr 23, 2019 68.67 68.99 68.29 68.88 1,720,124 +0.27(+0.39%)
Apr 22, 2019 68.40 68.72 68.38 68.61 1,586,552 +0.20(+0.30%)
Apr 18, 2019 68.66 68.91 68.34 68.40 1,731,980 -0.24(-0.35%)
Apr 17, 2019 68.53 68.86 68.23 68.64 1,609,738 +0.23(+0.33%)
Apr 16, 2019 69.26 69.45 68.17 68.41 2,262,412 -0.81(-1.17%)
Apr 15, 2019 69.26 69.57 68.94 69.22 1,243,585 +0.05(+0.07%)
Apr 12, 2019 68.92 69.26 68.40 69.17 2,005,528 +0.07(+0.09%)
Apr 11, 2019 68.72 69.20 68.54 69.11 1,327,838 +0.49(+0.72%)
Apr 10, 2019 68.94 69.53 68.54 68.62 1,230,044 -0.24(-0.34%)
Apr 09, 2019 68.54 68.90 68.48 68.85 1,162,496 +0.30(+0.44%)
Apr 08, 2019 69.09 69.26 68.45 68.55 2,191,006 -0.83(-1.20%)
Apr 05, 2019 68.72 69.41 68.41 69.39 1,125,970 +0.67(+0.98%)
Apr 04, 2019 69.19 69.35 68.36 68.72 1,566,083 -0.37(-0.53%)
Apr 03, 2019 69.14 69.34 68.45 69.08 1,488,351 -0.26(-0.38%)
Apr 02, 2019 68.97 69.37 68.55 69.35 1,555,307 +0.36(+0.52%)
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.