Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 71.63 72.08 70.84 71.30 3,476,251 -0.37(-0.52%)
Jul 30, 2019 72.49 72.86 71.30 71.66 2,199,894 -1.06(-1.45%)
Jul 29, 2019 72.61 72.87 72.15 72.72 1,367,360 +0.27(+0.37%)
Jul 26, 2019 72.19 72.71 71.91 72.45 1,309,513 +0.21(+0.29%)
Jul 25, 2019 72.66 73.05 71.95 72.24 1,326,317 -0.37(-0.51%)
Jul 24, 2019 72.86 73.09 72.18 72.61 2,178,978 +0.02(+0.02%)
Jul 23, 2019 72.66 72.86 72.20 72.60 1,721,703 -0.26(-0.36%)
Jul 22, 2019 73.41 73.49 72.37 72.86 1,768,385 -0.35(-0.48%)
Jul 19, 2019 74.07 74.29 73.09 73.21 1,701,449 -0.93(-1.26%)
Jul 18, 2019 73.48 74.28 73.05 74.14 1,586,081 +0.64(+0.87%)
Jul 17, 2019 73.95 74.18 73.47 73.50 1,638,723 -0.19(-0.26%)
Jul 16, 2019 74.17 74.38 73.22 73.70 1,591,029 -0.61(-0.82%)
Jul 15, 2019 74.14 74.64 73.87 74.31 1,670,559 -0.34(-0.46%)
Jul 12, 2019 74.91 74.91 74.05 74.65 1,516,623 -0.23(-0.31%)
Jul 11, 2019 74.78 75.19 74.08 74.89 1,199,529 +0.11(+0.15%)
Jul 10, 2019 74.72 75.04 74.37 74.78 1,246,997 +0.33(+0.44%)
Jul 09, 2019 74.53 74.70 73.92 74.45 1,593,149 -0.12(-0.16%)
Jul 08, 2019 74.79 74.99 74.07 74.57 1,510,219 +0.04(+0.06%)
Jul 05, 2019 74.18 74.57 73.30 74.53 1,462,522 -0.35(-0.47%)
Jul 03, 2019 74.45 75.33 74.45 74.88 832,254 +0.68(+0.92%)
Jul 02, 2019 73.57 74.56 73.48 74.20 1,533,373 +0.89(+1.21%)
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.