Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 64.41 64.84 64.21 64.76 3,725,736 +0.38(+0.58%)
Jul 28, 2017 64.30 64.47 63.91 64.39 2,820,302 +0.07(+0.11%)
Jul 27, 2017 64.04 64.32 63.74 64.32 2,115,877 +0.14(+0.22%)
Jul 26, 2017 63.62 64.18 63.50 64.18 1,656,019 +0.47(+0.74%)
Jul 25, 2017 64.19 64.23 63.50 63.71 1,696,843 -0.49(-0.77%)
Jul 24, 2017 64.80 64.86 63.95 64.20 2,049,186 -0.62(-0.95%)
Jul 21, 2017 64.42 64.86 64.28 64.82 2,083,731 +0.41(+0.63%)
Jul 20, 2017 64.09 64.42 63.84 64.41 1,240,433 +0.52(+0.81%)
Jul 19, 2017 63.68 63.89 63.38 63.89 1,264,234 +0.42(+0.66%)
Jul 18, 2017 63.45 63.63 63.34 63.47 1,412,887 +0.08(+0.12%)
Jul 17, 2017 63.16 63.40 62.93 63.39 1,132,975 +0.30(+0.47%)
Jul 14, 2017 63.23 63.48 63.00 63.10 1,071,081 +0.31(+0.50%)
Jul 13, 2017 63.23 63.32 62.77 62.78 1,934,798 -0.61(-0.96%)
Jul 12, 2017 63.29 63.48 63.17 63.39 1,578,105 +0.55(+0.87%)
Jul 11, 2017 62.92 63.03 62.56 62.85 1,356,825 +0.03(+0.05%)
Jul 10, 2017 63.00 63.24 62.82 62.82 1,681,609 -0.13(-0.20%)
Jul 07, 2017 62.93 63.23 62.75 62.94 1,721,805 +0.11(+0.17%)
Jul 06, 2017 62.81 62.98 62.56 62.83 1,535,580 -0.06(-0.10%)
Jul 05, 2017 63.00 63.09 62.66 62.89 1,985,035 -0.08(-0.12%)
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.