Consolidated Edison (NY: ED )

74.47 USD -1.20 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 72.10 72.25 71.55 71.72 2,270,457 -0.33(-0.46%)
Jun 29, 2021 73.50 73.68 71.86 72.05 2,551,082 -1.77(-2.40%)
Jun 28, 2021 73.87 74.33 73.59 73.82 2,285,288 -0.05(-0.07%)
Jun 25, 2021 73.37 73.95 73.27 73.87 2,076,243 +0.44(+0.60%)
Jun 24, 2021 73.46 73.62 73.06 73.43 1,610,982 -0.04(-0.05%)
Jun 23, 2021 74.33 74.49 73.04 73.47 2,168,993 -0.99(-1.33%)
Jun 22, 2021 75.07 75.38 74.39 74.46 2,235,089 -0.73(-0.97%)
Jun 21, 2021 74.62 75.34 74.41 75.19 2,609,262 +0.70(+0.94%)
Jun 18, 2021 76.05 76.05 74.38 74.49 3,831,375 -1.79(-2.35%)
Jun 17, 2021 76.28 76.67 75.99 76.28 2,657,962 +0.06(+0.08%)
Jun 16, 2021 77.17 77.61 76.14 76.22 2,930,106 -1.53(-1.97%)
Jun 15, 2021 77.75 78.49 77.30 77.75 1,991,143 +0.00(+0.00%)
Jun 14, 2021 77.19 77.83 76.95 77.75 1,451,497 +0.52(+0.67%)
Jun 11, 2021 77.00 77.33 76.68 77.23 1,297,865 +0.19(+0.25%)
Jun 10, 2021 76.88 77.25 76.59 77.04 1,217,415 +0.16(+0.21%)
Jun 09, 2021 76.54 76.94 76.31 76.88 1,238,724 +0.59(+0.77%)
Jun 08, 2021 77.26 77.39 76.21 76.29 1,497,543 -1.02(-1.32%)
Jun 07, 2021 77.41 77.55 77.14 77.31 961,016 +0.07(+0.09%)
Jun 04, 2021 77.55 77.78 77.22 77.24 1,418,940 -0.02(-0.03%)
Jun 03, 2021 76.61 77.44 76.46 77.26 3,276,952 +0.47(+0.61%)
Jun 02, 2021 76.51 77.45 76.28 76.79 2,678,862 +0.36(+0.47%)
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.