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 (%)
May 31, 2018 60.75 61.28 60.41 61.07 3,494,546 +0.32(+0.52%)
May 30, 2018 60.39 60.85 60.19 60.75 2,874,201 +0.27(+0.45%)
May 29, 2018 60.37 60.84 60.10 60.48 2,528,879 +0.06(+0.11%)
May 25, 2018 60.42 60.42 60.42 0 +0.02(+0.04%)
May 24, 2018 59.89 60.47 59.73 60.39 1,851,721 +0.62(+1.04%)
May 23, 2018 59.06 59.84 58.98 59.77 2,438,842 +0.76(+1.29%)
May 22, 2018 58.74 59.39 58.62 59.01 1,772,447 +0.24(+0.41%)
May 21, 2018 58.98 58.98 58.40 58.77 1,772,232 -0.10(-0.18%)
May 18, 2018 59.03 59.26 58.38 58.87 2,171,759 +0.02(+0.04%)
May 17, 2018 59.46 59.50 58.79 58.85 1,710,838 -0.49(-0.83%)
May 16, 2018 59.61 59.73 58.98 59.34 2,194,787 -0.27(-0.45%)
May 15, 2018 60.02 60.28 59.28 59.61 2,161,381 -0.81(-1.34%)
May 14, 2018 60.74 60.86 60.05 60.42 2,392,240 -0.16(-0.26%)
May 11, 2018 60.37 60.76 60.23 60.58 2,159,667 +0.20(+0.34%)
May 10, 2018 59.92 60.40 59.52 60.37 2,445,663 +0.90(+1.51%)
May 09, 2018 60.12 60.22 59.04 59.48 2,894,052 -0.63(-1.05%)
May 08, 2018 61.60 61.60 60.00 60.11 2,796,454 -1.68(-2.72%)
May 07, 2018 62.43 62.60 61.71 61.79 1,866,730 -0.70(-1.12%)
May 04, 2018 62.28 62.96 62.00 62.49 2,436,760 +0.20(+0.32%)
May 03, 2018 62.48 62.57 61.51 62.29 1,676,891 -0.20(-0.32%)
May 02, 2018 63.08 63.24 62.30 62.49 2,260,074 -0.55(-0.88%)
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.