Consolidated Edison (NY: ED )

81.81 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 79.39 79.58 78.98 79.28 2,890,281 -0.30(-0.38%)
Apr 27, 2017 79.17 80.10 79.02 79.58 1,495,313 +0.44(+0.56%)
Apr 26, 2017 79.32 79.71 79.09 79.14 1,099,029 -0.26(-0.33%)
Apr 25, 2017 79.00 79.48 78.87 79.40 1,146,037 +0.00(+0.00%)
Apr 24, 2017 79.14 79.50 78.57 79.40 1,744,623 +0.31(+0.39%)
Apr 21, 2017 78.24 79.27 78.22 79.09 2,137,338 +0.81(+1.03%)
Apr 20, 2017 78.78 78.54 77.80 78.28 1,836,553 -0.50(-0.63%)
Apr 19, 2017 78.89 79.07 78.57 78.78 1,700,804 -0.31(-0.39%)
Apr 18, 2017 78.89 79.29 78.66 79.09 1,549,325 +0.22(+0.28%)
Apr 17, 2017 78.61 78.87 78.47 78.87 1,307,294 +0.34(+0.43%)
Apr 13, 2017 78.48 78.82 77.95 78.53 1,578,790 -0.05(-0.06%)
Apr 12, 2017 77.63 78.59 77.44 78.58 2,095,645 +0.68(+0.87%)
Apr 11, 2017 77.87 78.09 77.31 77.90 1,733,055 -0.11(-0.14%)
Apr 10, 2017 77.87 78.15 77.54 78.01 932,937 +0.19(+0.24%)
Apr 07, 2017 78.69 78.76 77.80 77.82 1,988,464 -0.51(-0.65%)
Apr 06, 2017 78.37 78.50 77.98 78.33 1,011,169 -0.20(-0.25%)
Apr 05, 2017 77.86 78.61 77.59 78.53 1,291,187 +0.57(+0.73%)
Apr 04, 2017 77.70 78.28 77.50 77.96 1,130,156 +0.13(+0.17%)
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.