Consolidated Edison (NY: ED )

74.18 USD +1.14 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 80.96 81.35 80.80 80.82 1,943,372 -0.01(-0.01%)
Jun 29, 2017 81.20 81.47 80.67 80.83 2,111,676 -0.99(-1.21%)
Jun 28, 2017 83.01 83.06 81.81 81.82 1,627,102 -0.85(-1.03%)
Jun 27, 2017 83.56 83.78 82.52 82.67 1,566,103 -1.37(-1.63%)
Jun 26, 2017 83.91 84.58 83.73 84.04 1,388,256 +0.20(+0.24%)
Jun 23, 2017 84.14 84.55 83.72 83.84 1,347,064 -0.36(-0.43%)
Jun 22, 2017 84.47 84.86 84.16 84.20 1,155,191 -0.45(-0.53%)
Jun 21, 2017 85.04 85.13 84.35 84.65 1,135,044 -0.31(-0.36%)
Jun 20, 2017 84.80 85.13 84.72 84.96 1,283,003 +0.21(+0.25%)
Jun 19, 2017 84.72 84.76 84.30 84.75 1,687,216 -0.10(-0.12%)
Jun 16, 2017 84.50 85.04 84.35 84.85 2,975,698 +0.59(+0.70%)
Jun 15, 2017 83.75 84.26 83.07 84.26 1,907,837 +0.67(+0.80%)
Jun 14, 2017 83.56 83.98 83.24 83.59 1,312,916 +0.71(+0.86%)
Jun 13, 2017 82.84 83.08 82.51 82.88 1,687,990 -0.42(-0.50%)
Jun 12, 2017 83.25 83.74 82.63 83.30 1,546,106 +0.05(+0.06%)
Jun 09, 2017 82.70 83.35 82.64 83.25 1,412,705 +0.21(+0.25%)
Jun 08, 2017 83.72 82.48 83.04 1,617,282 -0.72(-0.86%)
Jun 07, 2017 83.14 83.95 82.86 83.76 1,599,823 +0.86(+1.04%)
Jun 06, 2017 83.25 83.33 82.71 82.90 1,173,723 -0.15(-0.18%)
Jun 05, 2017 83.39 83.49 83.02 83.05 856,078 -0.48(-0.57%)
Jun 02, 2017 83.89 83.99 83.26 83.53 919,630 +0.10(+0.12%)
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.