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 (%)
Jul 31, 2020 66.58 67.06 65.97 66.82 5,023,997 -0.10(-0.14%)
Jul 30, 2020 66.19 67.09 65.98 66.91 2,452,662 +0.21(+0.31%)
Jul 29, 2020 66.34 66.88 65.66 66.70 1,742,808 +0.30(+0.45%)
Jul 28, 2020 64.73 66.68 64.73 66.41 1,748,453 +1.39(+2.14%)
Jul 27, 2020 65.56 65.57 64.44 65.02 1,991,410 -0.71(-1.09%)
Jul 24, 2020 66.64 67.53 65.45 65.73 1,861,821 -0.58(-0.88%)
Jul 23, 2020 65.90 66.77 65.70 66.31 1,811,076 +0.43(+0.65%)
Jul 22, 2020 64.38 66.25 63.97 65.89 1,971,685 +1.29(+1.99%)
Jul 21, 2020 63.50 65.21 63.39 64.60 2,500,572 +0.89(+1.39%)
Jul 20, 2020 64.03 64.23 63.38 63.71 1,673,066 -0.70(-1.09%)
Jul 17, 2020 62.64 64.46 62.64 64.42 2,003,366 +1.94(+3.10%)
Jul 16, 2020 62.34 62.87 62.15 62.48 1,331,519 +0.29(+0.46%)
Jul 15, 2020 62.91 63.40 62.08 62.19 2,710,810 -0.57(-0.91%)
Jul 14, 2020 62.76 63.71 62.28 62.77 2,440,945 +0.01(+0.01%)
Jul 13, 2020 63.04 63.29 62.35 62.76 2,148,609 -0.28(-0.44%)
Jul 10, 2020 62.37 63.23 62.15 63.03 2,007,621 +0.67(+1.07%)
Jul 09, 2020 62.61 62.70 60.89 62.37 1,951,658 -0.63(-0.99%)
Jul 08, 2020 63.20 63.38 62.48 62.99 1,673,125 -0.06(-0.10%)
Jul 07, 2020 62.80 63.28 62.72 63.05 2,041,880 -0.52(-0.82%)
Jul 06, 2020 64.77 65.33 63.05 63.57 1,748,691 -0.62(-0.96%)
Jul 02, 2020 63.57 64.67 63.50 64.19 1,644,731 +0.62(+0.97%)
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.