Consolidated Edison (NY: ED )

101.80 -1.61 (-1.56%)
Streaming Delayed Price Updated: 12:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 63.39 63.39 63.39 0 -0.37(-0.58%)
Aug 30, 2018 63.70 64.07 63.51 63.76 1,880,665 +0.14(+0.23%)
Aug 29, 2018 63.17 63.68 62.99 63.62 1,732,506 +0.61(+0.97%)
Aug 28, 2018 63.29 63.42 62.88 63.01 1,520,053 -0.38(-0.60%)
Aug 27, 2018 63.93 63.99 63.06 63.39 1,259,793 -0.43(-0.67%)
Aug 24, 2018 63.47 63.92 63.23 63.81 1,131,017 +0.35(+0.54%)
Aug 23, 2018 63.44 63.93 63.25 63.47 1,721,338 +0.07(+0.11%)
Aug 22, 2018 64.11 64.15 63.15 63.39 1,524,975 -0.55(-0.87%)
Aug 21, 2018 64.39 64.47 63.63 63.95 1,864,422 -0.55(-0.85%)
Aug 20, 2018 65.34 65.48 64.47 64.49 2,006,925 -0.70(-1.07%)
Aug 17, 2018 64.75 65.27 64.47 65.19 2,472,699 +0.37(+0.57%)
Aug 16, 2018 64.01 64.90 63.77 64.82 2,847,338 +0.74(+1.15%)
Aug 15, 2018 63.27 64.50 63.19 64.08 2,591,860 +1.02(+1.62%)
Aug 14, 2018 62.87 63.43 62.74 63.06 1,907,460 +0.15(+0.24%)
Aug 13, 2018 62.53 62.97 62.39 62.92 2,116,491 +0.30(+0.48%)
Aug 10, 2018 63.02 63.36 62.53 62.61 1,392,123 -0.22(-0.35%)
Aug 09, 2018 62.60 62.88 62.33 62.84 893,116 +0.35(+0.56%)
Aug 08, 2018 62.35 62.57 62.08 62.49 1,344,039 -0.01(-0.01%)
Aug 07, 2018 62.70 62.79 61.97 62.49 1,969,442 -0.33(-0.52%)
Aug 06, 2018 62.91 63.32 62.63 62.82 2,074,041 -0.14(-0.23%)
Aug 03, 2018 62.28 63.33 61.82 62.96 2,230,413 +0.73(+1.18%)
Aug 02, 2018 61.88 62.43 61.36 62.23 2,216,143 +0.33(+0.53%)
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.