Consolidated Edison (NY: ED )

74.18 USD +1.14 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 79.78 80.85 79.55 80.08 2,338,524 +0.20(+0.25%)
Jul 28, 2016 79.43 80.06 79.12 79.88 922,531 +0.45(+0.57%)
Jul 27, 2016 80.25 80.32 78.31 79.43 2,809,517 -1.02(-1.27%)
Jul 26, 2016 81.20 81.20 80.04 80.45 1,255,018 -0.74(-0.91%)
Jul 25, 2016 81.16 81.27 80.62 81.19 1,290,049 +0.01(+0.01%)
Jul 22, 2016 79.79 81.26 79.79 81.18 1,866,473 +1.29(+1.61%)
Jul 21, 2016 78.91 79.89 78.34 79.89 1,928,880 +0.98(+1.24%)
Jul 20, 2016 79.11 79.27 78.47 78.91 1,576,185 -0.20(-0.25%)
Jul 19, 2016 79.09 79.33 78.67 79.11 999,277 +0.05(+0.06%)
Jul 18, 2016 79.44 79.68 78.87 79.06 1,578,080 -0.09(-0.11%)
Jul 15, 2016 79.14 79.52 78.60 79.15 1,753,842 +0.03(+0.04%)
Jul 14, 2016 78.78 79.26 78.62 79.12 1,660,982 -0.30(-0.38%)
Jul 13, 2016 79.15 79.56 78.80 79.42 2,069,616 +0.65(+0.83%)
Jul 12, 2016 79.66 79.86 78.73 78.77 2,407,942 -1.43(-1.78%)
Jul 11, 2016 79.93 80.48 79.09 80.20 2,440,492 -0.18(-0.22%)
Jul 08, 2016 79.75 80.42 79.99 80.38 2,334,590 +0.39(+0.49%)
Jul 07, 2016 81.27 81.35 79.72 79.99 2,367,230 -1.56(-1.91%)
Jul 06, 2016 81.22 81.64 80.53 81.55 1,783,748 -0.12(-0.15%)
Jul 05, 2016 80.72 81.88 80.51 81.67 2,148,333 +1.16(+1.44%)
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.