Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 80.08 80.37 79.56 79.95 1,776,298 -0.13(-0.16%)
Sep 27, 2019 80.10 80.25 79.48 80.08 1,371,634 -0.03(-0.03%)
Sep 26, 2019 79.86 80.36 79.54 80.10 1,483,049 +0.56(+0.70%)
Sep 25, 2019 79.26 79.63 79.00 79.54 1,445,204 +0.03(+0.03%)
Sep 24, 2019 78.65 79.67 78.46 79.52 2,434,431 +1.02(+1.30%)
Sep 23, 2019 78.93 78.98 78.27 78.49 1,609,533 +0.30(+0.38%)
Sep 20, 2019 78.01 78.31 77.35 78.20 4,237,909 +0.44(+0.57%)
Sep 19, 2019 77.66 77.84 77.36 77.76 1,189,916 +0.34(+0.44%)
Sep 18, 2019 77.24 77.55 76.75 77.42 1,347,943 +0.47(+0.60%)
Sep 17, 2019 76.20 77.39 76.20 76.95 1,470,086 +0.85(+1.11%)
Sep 16, 2019 76.07 76.34 75.73 76.11 1,476,123 +0.10(+0.13%)
Sep 13, 2019 75.62 76.35 75.45 76.01 2,128,467 -0.32(-0.42%)
Sep 12, 2019 76.56 76.90 75.84 76.33 2,003,691 +0.22(+0.29%)
Sep 11, 2019 75.32 76.23 75.02 76.11 1,750,506 +0.51(+0.67%)
Sep 10, 2019 76.46 76.50 74.96 75.60 2,586,300 -0.90(-1.17%)
Sep 09, 2019 76.75 76.83 76.18 76.50 2,690,132 -0.63(-0.82%)
Sep 06, 2019 77.11 77.50 76.79 77.13 2,642,002 +0.22(+0.29%)
Sep 05, 2019 76.39 77.02 75.93 76.91 3,039,614 +0.03(+0.03%)
Sep 04, 2019 76.84 77.11 76.33 76.89 1,504,684 +0.18(+0.23%)
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.