Consolidated Edison (NY: ED )

102.12 -1.29 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 60.58 61.23 60.38 61.19 3,938,514 +0.80(+1.32%)
Sep 27, 2018 59.90 60.59 59.68 60.40 2,149,101 +0.63(+1.06%)
Sep 26, 2018 60.82 60.92 59.72 59.76 2,639,683 -1.04(-1.70%)
Sep 25, 2018 61.38 61.45 60.43 60.80 2,027,385 -0.73(-1.19%)
Sep 24, 2018 62.46 62.46 61.46 61.53 2,496,084 -1.03(-1.64%)
Sep 21, 2018 62.65 62.80 61.82 62.56 5,873,594 -0.44(-0.70%)
Sep 20, 2018 62.83 63.02 62.17 63.00 2,001,622 +0.10(+0.15%)
Sep 19, 2018 64.23 64.35 62.51 62.90 1,843,267 -1.41(-2.20%)
Sep 18, 2018 64.52 64.73 63.96 64.32 1,812,144 -0.22(-0.34%)
Sep 17, 2018 64.52 64.68 64.10 64.53 1,504,130 +0.05(+0.07%)
Sep 14, 2018 64.55 64.55 63.63 64.49 1,931,967 -0.37(-0.57%)
Sep 13, 2018 64.44 64.86 63.98 64.86 1,659,508 +0.48(+0.75%)
Sep 12, 2018 64.41 64.86 64.21 64.37 1,486,750 -0.04(-0.06%)
Sep 11, 2018 64.70 65.00 64.34 64.41 1,867,895 -0.27(-0.42%)
Sep 10, 2018 64.57 64.90 64.25 64.69 1,406,187 +0.37(+0.57%)
Sep 07, 2018 64.90 65.12 64.19 64.32 2,197,664 -1.02(-1.56%)
Sep 06, 2018 64.76 65.50 64.41 65.34 2,216,264 +0.53(+0.82%)
Sep 05, 2018 63.96 64.84 63.89 64.81 3,265,823 +0.91(+1.42%)
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.