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, 2019 70.44 71.28 70.34 71.21 2,176,080 +0.87(+1.23%)
May 30, 2019 70.64 70.99 70.17 70.35 1,759,552 -0.30(-0.42%)
May 29, 2019 71.75 71.91 70.43 70.65 2,404,637 -0.94(-1.31%)
May 28, 2019 73.01 73.01 71.59 71.59 3,669,285 -1.15(-1.58%)
May 24, 2019 72.95 73.38 72.68 72.73 1,332,284 -0.20(-0.27%)
May 23, 2019 72.34 72.96 72.08 72.93 1,627,919 +0.71(+0.98%)
May 22, 2019 71.71 72.37 71.38 72.22 1,349,456 +0.69(+0.96%)
May 21, 2019 72.00 72.36 71.48 71.54 3,733,403 -0.26(-0.37%)
May 20, 2019 71.93 72.33 71.64 71.80 1,595,586 +0.06(+0.08%)
May 17, 2019 70.99 72.06 70.99 71.74 2,186,501 +0.47(+0.66%)
May 16, 2019 70.39 71.37 70.14 71.27 1,807,250 +0.71(+1.01%)
May 15, 2019 70.22 70.84 70.00 70.56 2,092,901 +0.50(+0.72%)
May 14, 2019 70.60 70.63 69.92 70.06 2,581,626 -0.33(-0.47%)
May 13, 2019 69.57 70.51 69.54 70.39 3,333,134 +0.61(+0.87%)
May 10, 2019 68.72 69.78 68.62 69.78 3,248,860 +1.06(+1.55%)
May 09, 2019 68.72 69.13 68.40 68.72 9,090,776 +0.06(+0.08%)
May 08, 2019 69.16 69.33 68.44 68.66 10,729,282 -1.05(-1.50%)
May 07, 2019 69.92 70.14 69.50 69.71 1,584,046 -0.17(-0.25%)
May 06, 2019 70.64 70.64 69.67 69.88 1,667,784 -0.50(-0.71%)
May 03, 2019 70.02 70.77 70.02 70.38 2,103,526 +0.71(+1.02%)
May 02, 2019 69.82 70.07 69.25 69.67 1,817,510 -0.06(-0.08%)
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.