Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 73.14 73.95 73.01 73.58 3,107,726 +0.35(+0.48%)
Jun 27, 2019 73.41 73.76 72.91 73.23 2,130,155 -0.04(-0.06%)
Jun 26, 2019 74.42 74.49 73.20 73.27 1,816,300 -1.37(-1.83%)
Jun 25, 2019 75.32 75.43 74.49 74.64 1,300,309 -0.60(-0.79%)
Jun 24, 2019 74.90 75.90 74.73 75.23 1,679,170 +0.37(+0.49%)
Jun 21, 2019 74.64 75.04 73.99 74.86 4,276,624 +0.28(+0.37%)
Jun 20, 2019 74.64 75.00 74.01 74.59 2,839,582 +0.00(+0.00%)
Jun 19, 2019 73.85 74.94 73.59 74.59 1,798,011 +0.68(+0.92%)
Jun 18, 2019 74.65 74.65 73.11 73.91 2,226,456 -0.05(-0.07%)
Jun 17, 2019 74.22 74.48 73.54 73.96 2,142,082 -0.34(-0.46%)
Jun 14, 2019 73.81 74.64 73.79 74.30 1,859,583 +0.64(+0.87%)
Jun 13, 2019 73.75 74.08 73.05 73.66 3,214,067 +0.05(+0.07%)
Jun 12, 2019 73.07 73.70 73.07 73.61 1,267,194 +0.84(+1.15%)
Jun 11, 2019 73.12 73.55 72.27 72.77 2,038,192 -0.43(-0.58%)
Jun 10, 2019 73.81 73.92 72.78 73.20 1,888,416 -0.91(-1.22%)
Jun 07, 2019 75.40 75.95 73.90 74.11 2,541,450 -1.00(-1.33%)
Jun 06, 2019 75.22 75.34 74.74 75.11 1,722,085 +0.15(+0.20%)
Jun 05, 2019 73.89 75.15 73.52 74.95 1,945,499 +1.50(+2.05%)
Jun 04, 2019 73.31 73.54 71.79 73.45 2,049,004 +0.13(+0.18%)
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.