Consolidated Edison (NY: ED )

90.29 +0.24 (+0.27%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 62.04 62.78 62.03 62.69 2,801,556 +0.37(+0.59%)
Aug 28, 2020 62.61 62.61 61.60 62.32 1,684,342 -0.13(-0.21%)
Aug 27, 2020 62.39 63.08 61.99 62.45 2,058,445 +0.25(+0.41%)
Aug 26, 2020 63.66 63.66 61.78 62.19 3,035,634 -1.96(-3.05%)
Aug 25, 2020 65.34 65.44 63.87 64.15 2,341,031 -1.15(-1.76%)
Aug 24, 2020 63.55 65.31 63.13 65.30 2,647,757 +1.86(+2.94%)
Aug 21, 2020 63.85 63.88 62.54 63.44 4,351,636 -0.18(-0.28%)
Aug 20, 2020 64.23 64.78 63.55 63.62 2,781,600 -0.91(-1.42%)
Aug 19, 2020 64.45 64.93 64.06 64.53 1,980,481 +0.08(+0.12%)
Aug 18, 2020 64.71 64.98 64.24 64.45 1,762,652 -0.26(-0.40%)
Aug 17, 2020 64.19 65.24 63.83 64.71 2,908,375 +0.77(+1.20%)
Aug 14, 2020 63.79 64.43 63.30 63.95 1,887,661 -0.21(-0.33%)
Aug 13, 2020 64.22 64.38 63.48 64.15 1,801,152 -0.43(-0.66%)
Aug 12, 2020 63.93 65.13 63.87 64.58 1,575,474 +0.87(+1.36%)
Aug 11, 2020 65.22 65.58 63.59 63.71 2,266,231 -1.84(-2.81%)
Aug 10, 2020 66.04 66.39 65.40 65.55 1,731,506 +0.23(+0.36%)
Aug 07, 2020 63.70 65.92 63.68 65.32 1,878,922 +1.03(+1.61%)
Aug 06, 2020 64.26 64.46 63.61 64.28 1,816,861 +0.23(+0.35%)
Aug 05, 2020 65.74 66.05 63.92 64.06 2,481,785 -1.95(-2.95%)
Aug 04, 2020 65.88 66.69 65.80 66.01 2,154,519 -0.01(-0.01%)
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.