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 (%)
Oct 29, 2021 69.78 70.05 68.75 68.96 2,706,822 -0.81(-1.17%)
Oct 28, 2021 69.62 69.97 69.37 69.78 1,443,172 +0.27(+0.39%)
Oct 27, 2021 70.09 70.08 69.26 69.50 1,729,402 -0.27(-0.38%)
Oct 26, 2021 69.40 69.77 1,777,336 +0.37(+0.53%)
Oct 25, 2021 69.42 69.77 69.06 69.40 1,790,360 -0.19(-0.28%)
Oct 22, 2021 69.27 69.81 69.16 69.59 1,365,471 +0.59(+0.86%)
Oct 21, 2021 69.17 69.36 68.64 69.00 1,661,393 -0.06(-0.09%)
Oct 20, 2021 67.68 69.16 67.54 69.06 2,403,931 +1.63(+2.41%)
Oct 19, 2021 67.09 67.46 66.67 67.44 2,171,943 +0.77(+1.15%)
Oct 18, 2021 66.75 67.06 65.90 66.67 6,748,307 -1.45(-2.12%)
Oct 15, 2021 69.15 69.28 67.93 68.11 18,129,784 -1.10(-1.59%)
Oct 14, 2021 69.52 69.89 69.14 69.21 4,213,797 -0.35(-0.50%)
Oct 13, 2021 69.13 69.86 68.96 69.56 3,945,667 +0.33(+0.48%)
Oct 12, 2021 67.63 69.59 67.45 69.23 4,760,786 +1.62(+2.39%)
Oct 11, 2021 69.22 70.02 67.60 67.61 8,490,476 +0.41(+0.61%)
Oct 08, 2021 67.88 67.98 67.14 67.20 1,955,434 -0.83(-1.22%)
Oct 07, 2021 68.32 68.87 67.88 68.03 1,776,182 -0.21(-0.31%)
Oct 06, 2021 66.70 68.29 66.49 68.24 2,947,615 +1.44(+2.15%)
Oct 05, 2021 67.04 67.22 66.50 66.81 2,362,144 -0.16(-0.25%)
Oct 04, 2021 65.44 67.21 65.41 66.97 2,351,251 +1.48(+2.26%)
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.