Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 61.97 62.52 61.49 62.06 2,891,306 +0.03(+0.05%)
Jun 28, 2018 62.26 62.80 61.93 62.03 1,713,546 +0.03(+0.05%)
Jun 27, 2018 61.54 62.15 61.39 62.00 1,789,000 +0.33(+0.54%)
Jun 26, 2018 61.44 61.99 61.31 61.67 2,215,021 +0.05(+0.08%)
Jun 25, 2018 60.49 61.74 60.47 61.62 2,262,443 +1.32(+2.19%)
Jun 22, 2018 60.06 60.47 59.86 60.30 3,265,755 +0.25(+0.41%)
Jun 21, 2018 59.61 60.27 59.48 60.05 2,473,520 +0.33(+0.56%)
Jun 20, 2018 59.57 59.74 59.18 59.72 3,216,159 +0.14(+0.23%)
Jun 19, 2018 58.86 59.66 58.86 59.58 2,572,042 +0.76(+1.30%)
Jun 18, 2018 58.70 59.10 58.43 58.82 2,224,078 +0.14(+0.23%)
Jun 15, 2018 58.72 58.30 58.68 4,044,104 +0.38(+0.66%)
Jun 14, 2018 57.70 58.42 57.58 58.30 2,919,504 +0.65(+1.13%)
Jun 13, 2018 57.81 58.06 57.37 57.65 2,993,128 -0.04(-0.07%)
Jun 12, 2018 56.75 57.77 56.60 57.69 2,532,838 +0.87(+1.53%)
Jun 11, 2018 57.95 58.04 56.71 56.82 2,997,767 -1.08(-1.87%)
Jun 08, 2018 58.12 58.22 57.65 57.90 1,896,658 -0.03(-0.05%)
Jun 07, 2018 57.59 58.46 57.31 57.93 2,702,464 +0.32(+0.55%)
Jun 06, 2018 57.47 57.62 2,716,864 -1.29(-2.19%)
Jun 05, 2018 59.53 59.64 58.71 58.91 2,476,135 -0.75(-1.25%)
Jun 04, 2018 60.34 60.54 59.57 59.65 1,765,750 -0.47(-0.78%)
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.