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 (%)
Oct 31, 2018 62.59 62.64 61.55 62.07 3,503,540 -1.00(-1.59%)
Oct 30, 2018 63.39 63.82 62.48 63.08 2,531,941 -0.09(-0.14%)
Oct 29, 2018 62.34 63.34 62.34 63.17 2,193,758 +0.82(+1.32%)
Oct 26, 2018 63.10 63.50 61.76 62.34 3,122,455 -0.39(-0.62%)
Oct 25, 2018 63.53 63.53 62.46 62.73 2,106,926 -1.15(-1.80%)
Oct 24, 2018 62.63 64.21 62.35 63.88 2,407,604 +1.58(+2.53%)
Oct 23, 2018 62.89 63.38 62.01 62.31 2,634,989 -0.43(-0.69%)
Oct 22, 2018 63.14 63.41 62.64 62.74 2,386,469 -0.46(-0.72%)
Oct 19, 2018 62.31 63.64 62.27 63.20 2,573,314 +0.83(+1.34%)
Oct 18, 2018 62.23 62.71 61.87 62.37 2,112,314 +0.20(+0.33%)
Oct 17, 2018 62.14 62.44 61.69 62.16 2,026,117 +0.01(+0.01%)
Oct 16, 2018 61.46 62.55 60.96 62.15 2,403,656 +0.67(+1.09%)
Oct 15, 2018 61.52 61.99 61.20 61.48 2,271,861 +0.04(+0.07%)
Oct 12, 2018 62.05 62.07 61.08 61.44 2,879,535 -0.67(-1.08%)
Oct 11, 2018 63.66 63.95 61.88 62.11 3,072,024 -1.40(-2.21%)
Oct 10, 2018 63.77 64.67 63.48 63.52 2,172,986 -0.38(-0.59%)
Oct 09, 2018 63.88 64.38 63.50 63.89 2,323,794 +0.17(+0.27%)
Oct 08, 2018 63.51 64.21 63.17 63.72 2,654,961 +0.29(+0.46%)
Oct 05, 2018 62.53 63.61 62.43 63.43 2,963,651 +0.87(+1.38%)
Oct 04, 2018 62.09 62.69 61.56 62.56 1,627,298 +0.40(+0.64%)
Oct 03, 2018 62.78 63.18 61.54 62.16 3,004,649 -0.79(-1.26%)
Oct 02, 2018 62.07 63.11 61.96 62.95 2,190,200 +1.07(+1.73%)
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.