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 (%)
May 31, 2019 71.63 72.48 71.53 72.42 2,139,956 +0.88(+1.23%)
May 30, 2019 71.83 72.19 71.36 71.54 1,730,343 -0.30(-0.42%)
May 29, 2019 72.96 73.12 71.62 71.84 2,364,718 -0.96(-1.31%)
May 28, 2019 74.25 74.25 72.79 72.79 3,608,373 -1.17(-1.58%)
May 24, 2019 74.18 74.62 73.91 73.96 1,310,167 -0.20(-0.27%)
May 23, 2019 73.56 74.19 73.30 74.16 1,600,895 +0.72(+0.98%)
May 22, 2019 72.92 73.59 72.58 73.44 1,327,055 +0.70(+0.96%)
May 21, 2019 73.21 73.58 72.69 72.74 3,671,426 -0.27(-0.37%)
May 20, 2019 73.15 73.55 72.84 73.01 1,569,098 +0.06(+0.08%)
May 17, 2019 72.19 73.28 72.19 72.95 2,150,204 +0.48(+0.66%)
May 16, 2019 71.58 72.58 71.33 72.48 1,777,249 +0.72(+1.01%)
May 15, 2019 71.41 72.04 71.18 71.75 2,058,158 +0.51(+0.72%)
May 14, 2019 71.79 71.82 71.10 71.24 2,538,770 -0.34(-0.47%)
May 13, 2019 70.75 71.70 70.71 71.58 3,277,803 +0.62(+0.87%)
May 10, 2019 69.88 70.96 69.78 70.96 3,194,927 +1.08(+1.55%)
May 09, 2019 69.88 70.30 69.56 69.88 8,939,864 +0.06(+0.08%)
May 08, 2019 70.33 70.50 69.60 69.82 10,551,171 -1.06(-1.50%)
May 07, 2019 71.10 71.33 70.67 70.89 1,557,750 -0.17(-0.25%)
May 06, 2019 71.84 71.84 70.85 71.06 1,640,098 -0.51(-0.71%)
May 03, 2019 71.20 71.96 71.20 71.57 2,068,607 +0.72(+1.02%)
May 02, 2019 71.00 71.25 70.42 70.85 1,787,338 -0.06(-0.08%)
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.