Consolidated Edison (NY: ED )

90.41 +0.36 (+0.39%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 69.90 70.17 69.71 69.95 1,798,881 +0.33(+0.48%)
May 27, 2021 70.64 70.70 69.29 69.61 3,165,731 -1.02(-1.45%)
May 26, 2021 70.33 70.84 70.24 70.64 1,618,967 +0.17(+0.24%)
May 25, 2021 70.89 71.02 69.99 70.46 1,204,383 -0.52(-0.73%)
May 24, 2021 71.69 71.86 70.92 70.98 1,484,507 -0.53(-0.73%)
May 21, 2021 71.07 71.61 70.95 71.50 3,611,336 +0.49(+0.69%)
May 20, 2021 70.75 71.85 70.75 71.02 1,999,669 +0.40(+0.56%)
May 19, 2021 70.35 70.69 69.84 70.62 3,074,878 +0.22(+0.31%)
May 18, 2021 70.53 70.73 69.95 70.40 2,588,524 -0.19(-0.28%)
May 17, 2021 70.91 71.65 70.59 70.59 3,060,030 -0.22(-0.30%)
May 14, 2021 71.38 71.82 70.72 70.81 1,712,531 -0.28(-0.39%)
May 13, 2021 69.61 71.57 69.61 71.09 2,303,799 +1.24(+1.77%)
May 12, 2021 71.28 71.32 69.72 69.85 2,291,187 -1.29(-1.81%)
May 11, 2021 72.04 72.04 70.44 71.14 2,179,951 -0.46(-0.64%)
May 10, 2021 70.30 72.12 70.30 71.60 2,666,614 +1.58(+2.25%)
May 07, 2021 70.05 71.85 70.02 70.02 2,962,591 +0.21(+0.30%)
May 06, 2021 69.22 69.93 68.66 69.81 1,999,874 +0.87(+1.26%)
May 05, 2021 69.04 70.24 68.23 68.94 2,151,571 -1.10(-1.57%)
May 04, 2021 69.87 70.50 69.55 70.05 1,701,953 +0.33(+0.48%)
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.