Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing 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 88.91 87.05 87.95 2,467,523 +0.35(+0.40%)
Jun 29, 2022 87.15 87.96 87.15 87.60 1,359,325 +0.55(+0.64%)
Jun 28, 2022 86.92 87.65 86.76 87.05 1,703,103 +0.52(+0.60%)
Jun 27, 2022 85.63 86.95 85.31 86.53 1,460,377 +0.58(+0.68%)
Jun 24, 2022 84.75 86.18 84.50 85.95 1,802,436 +1.50(+1.77%)
Jun 23, 2022 82.39 84.75 82.33 84.45 1,947,245 +2.23(+2.71%)
Jun 22, 2022 81.21 82.85 81.14 82.22 1,874,021 +0.64(+0.78%)
Jun 21, 2022 80.35 81.85 80.14 81.58 2,303,995 +1.23(+1.53%)
Jun 17, 2022 81.31 81.65 79.62 80.35 4,526,782 -0.73(-0.90%)
Jun 16, 2022 80.86 82.74 79.78 81.08 2,855,277 -0.54(-0.66%)
Jun 15, 2022 82.59 83.09 80.63 81.62 2,081,175 -0.49(-0.60%)
Jun 14, 2022 84.38 84.79 81.00 82.11 2,078,522 -2.19(-2.60%)
Jun 13, 2022 87.16 87.67 83.83 84.30 2,332,693 -3.70(-4.20%)
Jun 10, 2022 86.54 88.67 86.03 88.00 2,104,519 +0.59(+0.68%)
Jun 09, 2022 89.73 89.99 87.31 87.41 1,373,986 -2.34(-2.61%)
Jun 08, 2022 90.73 90.88 89.56 89.75 1,140,516 -1.33(-1.46%)
Jun 07, 2022 90.46 91.22 89.53 91.08 1,958,040 +0.35(+0.39%)
Jun 06, 2022 91.00 91.78 90.33 90.73 1,063,838 +0.18(+0.19%)
Jun 03, 2022 91.03 91.27 90.45 90.55 1,183,262 -0.62(-0.68%)
Jun 02, 2022 91.51 91.55 89.51 91.17 1,608,632 -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.