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 (%)
Sep 29, 2017 63.59 63.76 63.27 63.59 2,345,330 -0.02(-0.04%)
Sep 28, 2017 63.41 63.83 63.07 63.61 2,055,546 +0.07(+0.11%)
Sep 27, 2017 63.19 63.54 1,899,165 -0.96(-1.49%)
Sep 26, 2017 64.00 64.74 64.00 64.50 1,909,890 -0.32(-0.49%)
Sep 25, 2017 64.41 64.91 64.24 64.82 1,718,901 +0.51(+0.80%)
Sep 22, 2017 65.22 65.22 64.30 64.31 1,447,294 -0.66(-1.02%)
Sep 21, 2017 65.13 65.52 64.87 64.97 1,377,953 -0.13(-0.21%)
Sep 20, 2017 65.89 65.99 64.86 65.10 1,816,459 -0.64(-0.97%)
Sep 19, 2017 65.95 65.98 65.58 65.74 1,655,996 -0.13(-0.19%)
Sep 18, 2017 66.63 66.64 65.36 65.87 1,612,920 -0.69(-1.03%)
Sep 15, 2017 66.78 66.91 66.37 66.55 3,136,606 -0.06(-0.08%)
Sep 14, 2017 65.97 66.61 65.77 66.61 1,942,880 +0.59(+0.90%)
Sep 13, 2017 66.33 66.43 65.99 66.02 1,807,236 -0.35(-0.53%)
Sep 12, 2017 67.78 67.79 66.13 66.37 2,047,865 -1.45(-2.14%)
Sep 11, 2017 67.35 67.91 67.17 67.82 1,408,053 +0.41(+0.61%)
Sep 08, 2017 66.79 67.53 66.65 67.41 1,910,043 +0.62(+0.93%)
Sep 07, 2017 66.43 66.88 66.24 66.79 2,103,878 +0.54(+0.82%)
Sep 06, 2017 66.62 66.62 66.06 66.25 1,795,214 -0.25(-0.38%)
Sep 05, 2017 66.31 66.53 66.13 66.50 1,434,423 +0.30(+0.45%)
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.