Consolidated Edison (NY: ED )

76.28 USD +0.06 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 80.70 80.82 79.99 80.13 1,587,453 -0.30(-0.37%)
Apr 27, 2018 79.25 80.78 79.21 80.43 1,551,571 +0.98(+1.23%)
Apr 26, 2018 78.45 79.51 78.10 79.45 1,238,065 +1.06(+1.35%)
Apr 25, 2018 77.99 78.71 77.77 78.39 1,284,954 +0.08(+0.10%)
Apr 24, 2018 77.91 78.72 77.55 78.31 1,441,444 +0.61(+0.79%)
Apr 23, 2018 77.82 78.14 77.40 77.70 1,451,635 +0.10(+0.13%)
Apr 20, 2018 78.10 78.34 77.27 77.60 1,640,218 -0.51(-0.65%)
Apr 19, 2018 77.88 78.42 77.59 78.11 1,574,407 +0.10(+0.13%)
Apr 18, 2018 78.56 79.19 77.97 78.01 1,573,864 -0.45(-0.57%)
Apr 17, 2018 77.87 78.71 77.57 78.46 1,336,946 +0.67(+0.86%)
Apr 16, 2018 77.05 77.91 76.95 77.79 1,318,098 +1.10(+1.43%)
Apr 13, 2018 76.49 77.18 76.42 76.69 1,412,134 +0.38(+0.50%)
Apr 12, 2018 77.66 77.72 76.07 76.31 1,838,013 -1.20(-1.55%)
Apr 11, 2018 77.46 77.97 77.17 77.51 1,435,119 -0.09(-0.12%)
Apr 10, 2018 78.42 78.59 77.46 77.60 2,044,912 -0.86(-1.10%)
Apr 09, 2018 78.69 79.12 78.28 78.46 2,282,577 -0.10(-0.13%)
Apr 06, 2018 79.15 79.39 78.29 78.56 1,646,090 -0.33(-0.42%)
Apr 05, 2018 78.27 79.12 77.16 78.89 2,032,349 +0.62(+0.79%)
Apr 04, 2018 77.60 78.65 77.18 78.27 2,431,216 +0.61(+0.79%)
Apr 03, 2018 77.07 78.01 76.86 77.66 2,115,880 +0.59(+0.77%)
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.