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 (%)
Dec 31, 2020 64.10 64.10 64.10 1,702,307 +1.11(+1.76%)
Dec 30, 2020 62.77 63.19 62.61 62.99 1,702,307 +0.23(+0.37%)
Dec 29, 2020 63.46 63.69 62.61 62.76 1,659,825 -0.44(-0.70%)
Dec 28, 2020 62.71 63.49 62.62 63.20 2,375,923 +0.73(+1.16%)
Dec 24, 2020 62.29 62.49 61.77 62.47 951,040 +0.33(+0.53%)
Dec 23, 2020 62.09 63.19 61.99 62.15 3,190,054 +0.37(+0.60%)
Dec 22, 2020 61.97 61.97 61.45 61.77 2,663,795 -0.27(-0.43%)
Dec 21, 2020 62.69 62.93 61.45 62.04 5,211,145 -1.06(-1.69%)
Dec 18, 2020 63.73 64.29 62.68 63.10 7,265,340 -0.42(-0.66%)
Dec 17, 2020 63.95 64.62 63.50 63.52 2,513,731 -0.12(-0.18%)
Dec 16, 2020 64.80 65.18 63.46 63.64 4,054,624 -1.11(-1.71%)
Dec 15, 2020 64.56 65.25 64.19 64.75 3,891,104 +0.52(+0.81%)
Dec 14, 2020 65.41 65.87 64.13 64.22 4,643,954 -0.67(-1.03%)
Dec 11, 2020 64.71 65.73 64.65 64.89 5,148,359 -0.17(-0.26%)
Dec 10, 2020 65.84 66.08 64.80 65.06 3,975,328 -0.79(-1.20%)
Dec 09, 2020 66.09 66.44 65.23 65.85 3,276,065 -0.28(-0.43%)
Dec 08, 2020 66.12 66.78 65.74 66.13 2,957,613 -0.25(-0.37%)
Dec 07, 2020 66.67 67.10 66.16 66.38 3,581,871 -0.42(-0.62%)
Dec 04, 2020 67.26 67.89 66.53 66.79 3,652,627 -0.53(-0.79%)
Dec 03, 2020 68.11 68.11 66.87 67.33 2,194,714 -0.99(-1.45%)
Dec 02, 2020 67.26 68.36 66.83 68.32 3,930,021 +0.11(+0.16%)
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.