Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 61.02 61.74 61.00 61.65 2,848,721 +0.36(+0.59%)
Aug 28, 2020 61.58 61.58 60.58 61.28 1,712,699 -0.13(-0.21%)
Aug 27, 2020 61.35 62.04 60.96 61.41 2,093,100 +0.25(+0.41%)
Aug 26, 2020 62.61 62.61 60.76 61.16 3,086,740 -1.93(-3.05%)
Aug 25, 2020 64.26 64.36 62.81 63.09 2,380,444 -1.13(-1.76%)
Aug 24, 2020 62.49 64.23 62.08 64.22 2,692,333 +1.83(+2.94%)
Aug 21, 2020 62.80 62.82 61.51 62.39 4,424,898 -0.17(-0.28%)
Aug 20, 2020 63.17 63.70 62.49 62.56 2,828,429 -0.90(-1.42%)
Aug 19, 2020 63.38 63.85 63.00 63.46 2,013,823 +0.08(+0.12%)
Aug 18, 2020 63.64 63.90 63.18 63.38 1,792,327 -0.26(-0.40%)
Aug 17, 2020 63.13 64.16 62.78 63.64 2,957,339 +0.75(+1.20%)
Aug 14, 2020 62.73 63.37 62.25 62.89 1,919,441 -0.21(-0.33%)
Aug 13, 2020 63.16 63.31 62.42 63.09 1,831,476 -0.42(-0.66%)
Aug 12, 2020 62.87 64.05 62.81 63.51 1,601,998 +0.86(+1.37%)
Aug 11, 2020 64.14 64.49 62.54 62.66 2,304,384 -1.81(-2.81%)
Aug 10, 2020 64.95 65.29 64.31 64.47 1,760,657 +0.23(+0.36%)
Aug 07, 2020 62.65 64.83 62.62 64.24 1,910,555 +1.02(+1.61%)
Aug 06, 2020 63.19 63.39 62.56 63.22 1,847,449 +0.22(+0.35%)
Aug 05, 2020 64.65 64.96 62.86 63.00 2,523,567 -1.92(-2.95%)
Aug 04, 2020 64.79 65.59 64.71 64.91 2,190,791 -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.