Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 62.25 62.82 61.75 62.78 4,487,205 +0.60(+0.97%)
Jan 30, 2018 61.85 62.43 61.75 62.18 2,665,633 +0.36(+0.58%)
Jan 29, 2018 61.94 62.52 61.80 61.82 4,259,661 -0.99(-1.58%)
Jan 26, 2018 62.89 62.97 61.95 62.81 3,206,879 +0.02(+0.02%)
Jan 25, 2018 62.04 62.89 62.04 62.79 3,492,102 +0.75(+1.21%)
Jan 24, 2018 62.13 62.22 61.77 62.04 2,265,380 -0.19(-0.30%)
Jan 23, 2018 61.46 62.61 61.46 62.23 2,644,624 +0.88(+1.44%)
Jan 22, 2018 61.39 62.02 61.22 61.35 3,962,542 +0.20(+0.33%)
Jan 19, 2018 61.28 61.66 61.00 61.14 3,307,901 -0.01(-0.01%)
Jan 18, 2018 61.63 61.76 60.75 61.15 3,184,236 -0.77(-1.25%)
Jan 17, 2018 61.89 62.14 61.60 61.93 2,498,268 +0.20(+0.32%)
Jan 16, 2018 62.23 62.39 61.38 61.73 3,519,714 -0.37(-0.59%)
Jan 12, 2018 62.10 62.10 62.10 0 -0.70(-1.12%)
Jan 11, 2018 63.31 63.50 62.56 62.80 1,938,474 -0.41(-0.65%)
Jan 10, 2018 63.05 63.21 1,870,418 -0.85(-1.33%)
Jan 09, 2018 64.58 64.68 63.82 64.07 2,192,059 -0.69(-1.06%)
Jan 08, 2018 63.96 64.77 63.74 64.75 2,365,707 +0.90(+1.41%)
Jan 05, 2018 64.14 64.21 63.30 63.85 2,238,442 -0.06(-0.10%)
Jan 04, 2018 64.58 64.70 63.68 63.92 2,931,054 -0.76(-1.17%)
Jan 03, 2018 65.15 65.60 64.42 64.68 2,412,058 -0.62(-0.95%)
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.