Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 78.75 79.04 78.24 78.63 1,806,202 -0.12(-0.16%)
Sep 27, 2019 78.78 78.92 78.17 78.75 1,394,726 -0.02(-0.03%)
Sep 26, 2019 78.53 79.03 78.23 78.78 1,508,017 +0.55(+0.70%)
Sep 25, 2019 77.94 78.31 77.69 78.23 1,469,535 +0.03(+0.03%)
Sep 24, 2019 77.35 78.35 77.16 78.20 2,475,416 +1.01(+1.30%)
Sep 23, 2019 77.63 77.67 76.98 77.19 1,636,630 +0.29(+0.38%)
Sep 20, 2019 76.72 77.01 76.07 76.90 4,309,257 +0.43(+0.57%)
Sep 19, 2019 76.38 76.55 76.08 76.47 1,209,949 +0.33(+0.44%)
Sep 18, 2019 75.96 76.27 75.48 76.14 1,370,636 +0.46(+0.60%)
Sep 17, 2019 74.94 76.11 74.94 75.68 1,494,835 +0.83(+1.11%)
Sep 16, 2019 74.81 75.08 74.47 74.85 1,500,974 +0.10(+0.13%)
Sep 13, 2019 74.37 75.09 74.20 74.75 2,164,300 -0.32(-0.42%)
Sep 12, 2019 75.30 75.63 74.58 75.06 2,037,424 +0.22(+0.29%)
Sep 11, 2019 74.07 74.97 73.77 74.85 1,779,977 +0.50(+0.67%)
Sep 10, 2019 75.20 75.23 73.72 74.35 2,629,842 -0.88(-1.17%)
Sep 09, 2019 75.48 75.55 74.92 75.23 2,735,422 -0.62(-0.82%)
Sep 06, 2019 75.83 76.22 75.52 75.85 2,686,482 +0.22(+0.29%)
Sep 05, 2019 75.12 75.75 74.68 75.64 3,090,788 +0.02(+0.03%)
Sep 04, 2019 75.57 75.84 75.06 75.61 1,530,016 +0.17(+0.23%)
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.