Consolidated Edison (NY: ED )

90.84 +0.79 (+0.88%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 63.30 63.88 62.79 63.84 4,412,716 +0.61(+0.97%)
Jan 30, 2018 62.89 63.48 62.80 63.23 2,621,382 +0.37(+0.58%)
Jan 29, 2018 62.99 63.57 62.84 62.86 4,188,949 -1.01(-1.58%)
Jan 26, 2018 63.96 64.04 62.99 63.87 3,153,644 +0.02(+0.02%)
Jan 25, 2018 63.09 63.96 63.09 63.85 3,434,132 +0.76(+1.21%)
Jan 24, 2018 63.18 63.27 62.82 63.09 2,227,774 -0.19(-0.30%)
Jan 23, 2018 62.50 63.66 62.50 63.28 2,600,722 +0.90(+1.44%)
Jan 22, 2018 62.42 63.07 62.26 62.38 3,896,762 +0.21(+0.33%)
Jan 19, 2018 62.31 62.70 62.03 62.18 3,252,989 -0.01(-0.01%)
Jan 18, 2018 62.67 62.80 61.78 62.18 3,131,376 -0.79(-1.25%)
Jan 17, 2018 62.94 63.19 62.64 62.97 2,456,795 +0.20(+0.32%)
Jan 16, 2018 63.28 63.44 62.41 62.77 3,461,285 -0.37(-0.59%)
Jan 12, 2018 63.15 63.15 63.15 0 -0.72(-1.12%)
Jan 11, 2018 64.38 64.57 63.61 63.86 1,906,294 -0.42(-0.65%)
Jan 10, 2018 64.11 64.28 1,839,368 -0.87(-1.33%)
Jan 09, 2018 65.67 65.77 64.89 65.15 2,155,670 -0.70(-1.06%)
Jan 08, 2018 65.04 65.86 64.81 65.85 2,326,435 +0.91(+1.41%)
Jan 05, 2018 65.23 65.30 64.37 64.93 2,201,283 -0.06(-0.10%)
Jan 04, 2018 65.67 65.79 64.76 65.00 2,882,397 -0.77(-1.17%)
Jan 03, 2018 66.25 66.71 65.50 65.77 2,372,016 -0.63(-0.95%)
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.