Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 90.99 92.26 90.97 91.81 3,986,931 +0.73(+0.80%)
Jul 28, 2022 89.27 91.21 89.05 91.07 1,573,679 +2.58(+2.92%)
Jul 27, 2022 87.86 88.67 87.46 88.49 1,577,389 +0.31(+0.35%)
Jul 26, 2022 86.90 88.20 86.85 88.19 1,605,020 +1.17(+1.35%)
Jul 25, 2022 85.19 87.07 85.04 87.01 1,253,405 +1.53(+1.79%)
Jul 22, 2022 84.43 85.53 84.02 85.49 1,187,442 +1.50(+1.78%)
Jul 21, 2022 83.61 84.10 83.04 83.99 1,407,992 +0.17(+0.20%)
Jul 20, 2022 85.20 85.21 83.78 83.82 1,544,085 -1.46(-1.71%)
Jul 19, 2022 85.10 85.81 84.79 85.29 1,132,532 +0.55(+0.64%)
Jul 18, 2022 86.01 86.30 84.67 84.74 1,518,033 -1.64(-1.90%)
Jul 15, 2022 86.56 86.57 85.27 86.38 2,664,361 +0.52(+0.60%)
Jul 14, 2022 84.01 86.06 83.89 85.86 1,281,033 +0.29(+0.34%)
Jul 13, 2022 85.25 86.33 84.87 85.57 1,330,116 -0.27(-0.31%)
Jul 12, 2022 85.58 86.86 85.33 85.84 1,630,218 -0.10(-0.12%)
Jul 11, 2022 84.61 86.02 84.57 85.94 1,732,570 +0.89(+1.04%)
Jul 08, 2022 85.72 85.85 84.82 85.05 1,487,169 -0.31(-0.36%)
Jul 07, 2022 86.12 86.68 85.11 85.36 1,709,594 -0.74(-0.86%)
Jul 06, 2022 86.03 87.16 85.26 86.10 1,984,746 +0.38(+0.44%)
Jul 05, 2022 89.89 89.98 84.03 85.72 3,215,097 -4.21(-4.68%)
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.