Consolidated Edison (NY: ED )

81.56 USD +0.21 (+0.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 77.86 78.55 77.26 77.98 2,301,209 +0.04(+0.05%)
Jun 28, 2018 78.23 78.91 77.81 77.94 1,363,823 +0.04(+0.05%)
Jun 27, 2018 77.32 78.09 77.13 77.90 1,423,877 +0.42(+0.54%)
Jun 26, 2018 77.20 77.88 77.03 77.48 1,762,950 +0.06(+0.08%)
Jun 25, 2018 76.00 77.57 75.97 77.42 1,800,693 +1.66(+2.19%)
Jun 22, 2018 75.46 75.98 75.21 75.76 2,599,236 +0.31(+0.41%)
Jun 21, 2018 74.89 75.72 74.73 75.45 1,968,691 +0.42(+0.56%)
Jun 20, 2018 74.84 75.06 74.35 75.03 2,559,762 +0.17(+0.23%)
Jun 19, 2018 73.95 74.96 73.95 74.86 2,047,105 +0.96(+1.30%)
Jun 18, 2018 73.75 74.25 73.41 73.90 1,770,158 +0.17(+0.23%)
Jun 15, 2018 73.78 73.25 73.73 3,218,729 +0.48(+0.66%)
Jun 14, 2018 72.50 73.40 72.35 73.25 2,323,652 +0.82(+1.13%)
Jun 13, 2018 72.63 72.95 72.08 72.43 2,382,250 -0.05(-0.07%)
Jun 12, 2018 71.30 72.58 71.12 72.48 2,015,902 +1.09(+1.53%)
Jun 11, 2018 72.81 72.93 71.25 71.39 2,385,942 -1.36(-1.87%)
Jun 08, 2018 73.02 73.15 72.43 72.75 1,509,563 -0.04(-0.05%)
Jun 07, 2018 72.36 73.45 72.01 72.79 2,150,909 +0.40(+0.55%)
Jun 06, 2018 72.21 72.39 2,162,370 -1.62(-2.19%)
Jun 05, 2018 74.80 74.93 73.77 74.01 1,970,772 -0.94(-1.25%)
Jun 04, 2018 75.81 76.06 74.85 74.95 1,405,372 -0.59(-0.78%)
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.