Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 87.16 87.23 84.94 85.05 4,369,181 -2.48(-2.83%)
Apr 28, 2022 87.17 88.00 86.62 87.53 1,195,886 +0.65(+0.75%)
Apr 27, 2022 87.36 88.31 86.39 86.88 1,561,109 -0.39(-0.45%)
Apr 26, 2022 87.98 89.25 87.25 87.27 1,566,102 -0.82(-0.93%)
Apr 25, 2022 88.97 88.97 86.33 88.09 1,816,939 -0.40(-0.46%)
Apr 22, 2022 89.88 90.01 88.35 88.49 2,210,134 -1.56(-1.73%)
Apr 21, 2022 89.99 90.91 89.57 90.05 2,086,468 -0.20(-0.22%)
Apr 20, 2022 90.47 91.00 90.23 90.25 1,465,622 +0.37(+0.41%)
Apr 19, 2022 89.34 90.10 89.03 89.89 1,235,160 +0.98(+1.10%)
Apr 18, 2022 90.24 90.44 88.54 88.91 1,094,004 -1.00(-1.11%)
Apr 14, 2022 90.12 90.42 89.63 89.91 1,387,559 +0.12(+0.13%)
Apr 13, 2022 89.88 89.96 89.02 89.79 1,954,946 +0.09(+0.10%)
Apr 12, 2022 88.13 89.86 87.77 89.69 2,908,336 +1.10(+1.24%)
Apr 11, 2022 89.08 89.74 88.24 88.59 2,029,366 -1.20(-1.34%)
Apr 08, 2022 89.88 90.05 88.52 89.80 1,686,030 +0.32(+0.36%)
Apr 07, 2022 90.24 90.47 89.07 89.47 2,132,745 -0.77(-0.85%)
Apr 06, 2022 88.58 90.37 88.13 90.24 2,000,858 +2.06(+2.34%)
Apr 05, 2022 87.58 88.96 87.58 88.18 1,685,211 +0.64(+0.73%)
Apr 04, 2022 87.79 87.79 86.20 87.54 2,064,375 -0.61(-0.69%)
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.