Consolidated Edison (NY: ED )

88.99 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 69.93 69.94 66.95 67.83 6,225,836 -3.76(-5.25%)
Feb 27, 2020 75.17 75.63 71.57 71.59 3,197,041 -3.87(-5.13%)
Feb 26, 2020 76.10 76.72 75.44 75.46 2,853,106 -0.48(-0.63%)
Feb 25, 2020 76.76 76.93 75.74 75.94 2,706,124 -0.55(-0.72%)
Feb 24, 2020 76.98 77.56 76.24 76.49 2,781,309 -1.11(-1.43%)
Feb 21, 2020 78.49 78.89 76.82 77.60 4,621,354 -3.79(-4.65%)
Feb 20, 2020 80.78 81.45 80.57 81.39 1,532,779 +0.60(+0.75%)
Feb 19, 2020 81.12 81.39 80.66 80.79 1,196,831 -0.40(-0.50%)
Feb 18, 2020 80.65 81.39 80.57 81.19 2,524,863 +0.70(+0.87%)
Feb 14, 2020 80.17 80.64 80.02 80.49 1,463,424 +0.56(+0.70%)
Feb 13, 2020 79.21 80.01 78.72 79.93 1,457,807 +0.66(+0.83%)
Feb 12, 2020 79.20 79.51 78.90 79.27 1,818,541 -0.26(-0.33%)
Feb 11, 2020 79.63 79.91 79.39 79.53 1,337,646 +0.09(+0.11%)
Feb 10, 2020 79.22 79.46 78.77 79.45 1,206,575 +0.26(+0.32%)
Feb 07, 2020 80.05 80.20 79.19 79.19 1,286,983 -0.59(-0.74%)
Feb 06, 2020 79.87 80.20 79.58 79.78 1,420,826 +0.06(+0.07%)
Feb 05, 2020 78.87 79.80 78.68 79.72 1,488,884 +0.73(+0.93%)
Feb 04, 2020 80.00 80.28 78.95 78.99 1,911,893 -1.12(-1.40%)
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.