Consolidated Edison (NY: ED )

103.13 -1.41 (-1.35%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 65.36 66.08 65.34 65.96 3,975,701 +0.37(+0.56%)
Mar 30, 2021 66.36 66.38 65.20 65.59 1,808,604 -0.94(-1.42%)
Mar 29, 2021 65.64 67.06 65.48 66.53 1,955,646 +0.89(+1.36%)
Mar 26, 2021 65.17 65.70 64.77 65.64 1,870,115 +0.15(+0.23%)
Mar 25, 2021 65.19 65.91 64.68 65.49 2,312,821 +0.74(+1.14%)
Mar 24, 2021 64.16 65.20 63.98 64.75 2,323,736 +0.17(+0.26%)
Mar 23, 2021 63.44 64.73 63.39 64.58 3,770,838 +1.05(+1.65%)
Mar 22, 2021 63.32 63.71 62.96 63.53 3,791,639 -0.22(-0.35%)
Mar 19, 2021 64.00 64.26 63.21 63.76 6,308,108 +0.07(+0.11%)
Mar 18, 2021 63.42 64.21 63.09 63.68 4,354,114 +0.38(+0.60%)
Mar 17, 2021 63.71 64.31 63.25 63.31 5,233,832 -0.26(-0.40%)
Mar 16, 2021 62.87 63.76 62.80 63.56 3,147,378 +0.23(+0.36%)
Mar 15, 2021 62.84 63.68 62.81 63.33 3,614,585 +0.78(+1.24%)
Mar 12, 2021 62.06 62.94 61.89 62.56 3,284,693 +0.99(+1.60%)
Mar 11, 2021 61.67 62.22 61.35 61.57 4,075,850 -0.48(-0.78%)
Mar 10, 2021 61.58 62.63 61.23 62.05 3,706,562 +0.60(+0.98%)
Mar 09, 2021 60.93 61.70 60.72 61.45 4,431,710 +0.17(+0.27%)
Mar 08, 2021 60.69 61.76 60.25 61.29 3,390,962 +1.06(+1.76%)
Mar 05, 2021 59.40 60.55 58.93 60.23 4,198,942 +1.18(+2.00%)
Mar 04, 2021 59.52 60.87 58.90 59.05 3,228,244 -0.41(-0.70%)
Mar 03, 2021 58.93 59.63 58.55 59.46 2,267,242 +0.31(+0.52%)
Mar 02, 2021 59.20 59.65 58.47 59.15 2,555,352 +0.04(+0.06%)
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.