Consolidated Edison (NY: ED )

78.67 USD -0.55 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 80.68 80.89 80.28 80.68 1,848,535 -0.03(-0.04%)
Sep 28, 2017 80.45 80.98 80.02 80.71 1,620,134 +0.09(+0.11%)
Sep 27, 2017 80.17 80.62 1,496,878 -1.22(-1.49%)
Sep 26, 2017 81.20 82.14 81.20 81.84 1,505,331 -0.40(-0.49%)
Sep 25, 2017 81.72 82.35 81.51 82.24 1,354,798 +0.65(+0.80%)
Sep 22, 2017 82.75 82.75 81.58 81.59 1,140,724 -0.84(-1.02%)
Sep 21, 2017 82.64 83.12 82.30 82.43 1,086,071 -0.17(-0.21%)
Sep 20, 2017 83.60 83.73 82.29 82.60 1,431,691 -0.81(-0.97%)
Sep 19, 2017 83.67 83.71 83.20 83.41 1,305,218 -0.16(-0.19%)
Sep 18, 2017 84.54 84.55 82.93 83.57 1,271,266 -0.87(-1.03%)
Sep 15, 2017 84.73 84.89 84.20 84.44 2,472,200 -0.07(-0.08%)
Sep 14, 2017 83.70 84.51 83.44 84.51 1,531,333 +0.75(+0.90%)
Sep 13, 2017 84.16 84.28 83.73 83.76 1,424,422 -0.45(-0.53%)
Sep 12, 2017 86.00 86.01 83.90 84.21 1,614,080 -1.84(-2.14%)
Sep 11, 2017 85.45 86.15 85.22 86.05 1,109,795 +0.52(+0.61%)
Sep 08, 2017 84.74 85.68 84.56 85.53 1,505,452 +0.79(+0.93%)
Sep 07, 2017 84.28 84.85 84.04 84.74 1,658,228 +0.69(+0.82%)
Sep 06, 2017 84.52 84.53 83.82 84.05 1,414,946 -0.32(-0.38%)
Sep 05, 2017 84.13 84.41 83.90 84.37 1,130,579 +0.38(+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.