Consolidated Edison (NY: ED )

97.24 +2.14 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 76.29 76.59 75.17 75.40 2,475,758 -0.89(-1.17%)
Oct 28, 2021 76.12 76.50 75.84 76.29 1,319,978 +0.30(+0.39%)
Oct 27, 2021 76.63 76.63 75.72 75.99 1,581,774 -0.29(-0.38%)
Oct 26, 2021 75.88 76.28 1,625,616 +0.40(+0.53%)
Oct 25, 2021 75.90 76.28 75.50 75.88 1,637,529 -0.21(-0.28%)
Oct 22, 2021 75.73 76.33 75.62 76.09 1,248,910 +0.65(+0.86%)
Oct 21, 2021 75.63 75.83 75.05 75.44 1,519,571 -0.07(-0.09%)
Oct 20, 2021 74.00 75.61 73.84 75.51 2,198,723 +1.78(+2.41%)
Oct 19, 2021 73.35 73.76 72.89 73.73 1,986,538 +0.84(+1.15%)
Oct 18, 2021 72.98 73.32 72.05 72.89 6,172,247 -1.58(-2.12%)
Oct 15, 2021 75.60 75.75 74.27 74.47 16,582,158 -1.20(-1.59%)
Oct 14, 2021 76.01 76.41 75.59 75.67 3,854,092 -0.38(-0.50%)
Oct 13, 2021 75.58 76.38 75.39 76.05 3,608,851 +0.36(+0.48%)
Oct 12, 2021 73.94 76.09 73.75 75.69 4,354,388 +1.77(+2.39%)
Oct 11, 2021 75.68 76.55 73.91 73.92 7,765,698 +0.45(+0.61%)
Oct 08, 2021 74.22 74.32 73.41 73.47 1,788,511 -0.91(-1.22%)
Oct 07, 2021 74.70 75.30 74.22 74.38 1,624,561 -0.23(-0.31%)
Oct 06, 2021 72.92 74.66 72.70 74.61 2,695,996 +1.57(+2.15%)
Oct 05, 2021 73.30 73.49 72.71 73.04 2,160,503 -0.18(-0.25%)
Oct 04, 2021 71.55 73.48 71.52 73.22 2,150,540 +1.62(+2.26%)
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.