Consolidated Edison (NY: ED )

103.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 87.20 88.90 87.04 87.95 2,467,632 +0.35(+0.40%)
Jun 29, 2022 87.14 87.96 87.14 87.60 1,359,385 +0.55(+0.64%)
Jun 28, 2022 86.91 87.64 86.76 87.04 1,703,179 +0.52(+0.60%)
Jun 27, 2022 85.63 86.95 85.31 86.52 1,460,442 +0.58(+0.68%)
Jun 24, 2022 84.75 86.17 84.50 85.94 1,802,515 +1.50(+1.77%)
Jun 23, 2022 82.38 84.75 82.32 84.44 1,947,331 +2.23(+2.71%)
Jun 22, 2022 81.21 82.84 81.14 82.22 1,874,104 +0.64(+0.78%)
Jun 21, 2022 80.35 81.85 80.13 81.58 2,304,097 +1.23(+1.53%)
Jun 17, 2022 81.31 81.64 79.62 80.35 4,526,983 -0.73(-0.90%)
Jun 16, 2022 80.86 82.73 79.77 81.08 2,855,404 -0.54(-0.66%)
Jun 15, 2022 82.59 83.08 80.62 81.61 2,081,267 -0.49(-0.60%)
Jun 14, 2022 84.38 84.79 80.99 82.10 2,078,614 -2.19(-2.60%)
Jun 13, 2022 87.15 87.67 83.82 84.30 2,332,796 -3.70(-4.20%)
Jun 10, 2022 86.53 88.67 86.03 88.00 2,104,612 +0.59(+0.68%)
Jun 09, 2022 89.72 89.99 87.30 87.40 1,374,047 -2.34(-2.61%)
Jun 08, 2022 90.72 90.87 89.56 89.74 1,140,567 -1.33(-1.46%)
Jun 07, 2022 90.46 91.21 89.52 91.07 1,958,127 +0.35(+0.39%)
Jun 06, 2022 91.00 91.77 90.33 90.72 1,063,885 +0.18(+0.19%)
Jun 03, 2022 91.03 91.27 90.45 90.55 1,183,314 -0.62(-0.68%)
Jun 02, 2022 91.51 91.55 89.50 91.17 1,608,704 -0.05(-0.05%)
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.