Consolidated Edison (NY: ED )

75.32 USD +0.45 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 79.18 80.44 78.91 80.44 2,222,111 +1.37(+1.73%)
Jun 29, 2016 79.22 79.66 78.56 79.07 1,882,652 -0.13(-0.16%)
Jun 28, 2016 79.55 79.58 78.31 79.20 2,513,962 -0.53(-0.66%)
Jun 27, 2016 78.47 80.08 78.24 79.73 3,557,163 +1.32(+1.68%)
Jun 24, 2016 76.82 78.87 76.53 78.41 4,230,797 +1.55(+2.02%)
Jun 23, 2016 77.11 77.11 76.31 76.86 1,574,012 -0.30(-0.39%)
Jun 22, 2016 77.26 77.41 76.91 77.16 1,281,530 -0.01(-0.01%)
Jun 21, 2016 77.37 77.53 76.84 77.17 1,364,649 +0.01(+0.01%)
Jun 20, 2016 77.95 77.97 76.37 77.16 2,107,619 -0.68(-0.87%)
Jun 17, 2016 77.86 78.08 76.97 77.84 3,858,048 -0.11(-0.14%)
Jun 16, 2016 77.39 78.33 77.32 77.95 2,442,329 +0.64(+0.83%)
Jun 15, 2016 78.25 78.40 76.98 77.31 2,117,745 -0.94(-1.20%)
Jun 14, 2016 77.19 78.25 76.78 78.25 2,396,487 +1.03(+1.33%)
Jun 13, 2016 77.14 77.54 76.79 77.22 2,285,523 +0.08(+0.10%)
Jun 10, 2016 76.58 77.29 76.48 77.14 2,902,549 +0.60(+0.78%)
Jun 09, 2016 75.41 76.67 75.41 76.54 1,585,868 +1.14(+1.51%)
Jun 08, 2016 74.65 75.47 74.55 75.40 1,215,789 +0.75(+1.00%)
Jun 07, 2016 75.07 75.41 74.47 74.65 1,690,021 -0.39(-0.52%)
Jun 06, 2016 75.16 75.48 74.59 75.04 1,879,768 -0.31(-0.41%)
Jun 03, 2016 74.22 75.73 74.22 75.35 2,244,853 +1.71(+2.32%)
Jun 02, 2016 73.56 73.74 72.94 73.64 1,691,366 -0.01(-0.01%)
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.