Consolidated Edison (NY: ED )

90.56 +0.51 (+0.57%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 66.58 67.06 65.96 66.81 5,024,220 -0.10(-0.14%)
Jul 30, 2020 66.19 67.08 65.98 66.91 2,452,771 +0.21(+0.31%)
Jul 29, 2020 66.34 66.88 65.66 66.70 1,742,885 +0.30(+0.45%)
Jul 28, 2020 64.73 66.68 64.73 66.41 1,748,531 +1.39(+2.14%)
Jul 27, 2020 65.55 65.56 64.43 65.01 1,991,499 -0.71(-1.09%)
Jul 24, 2020 66.63 67.53 65.45 65.73 1,861,904 -0.58(-0.88%)
Jul 23, 2020 65.89 66.76 65.69 66.31 1,811,156 +0.43(+0.65%)
Jul 22, 2020 64.38 66.25 63.96 65.88 1,971,772 +1.29(+1.99%)
Jul 21, 2020 63.50 65.21 63.39 64.60 2,500,683 +0.89(+1.39%)
Jul 20, 2020 64.02 64.22 63.38 63.71 1,673,141 -0.70(-1.09%)
Jul 17, 2020 62.64 64.46 62.64 64.41 2,003,455 +1.94(+3.10%)
Jul 16, 2020 62.34 62.87 62.15 62.48 1,331,578 +0.29(+0.46%)
Jul 15, 2020 62.91 63.40 62.08 62.19 2,710,930 -0.57(-0.91%)
Jul 14, 2020 62.75 63.71 62.28 62.76 2,441,053 +0.01(+0.01%)
Jul 13, 2020 63.04 63.29 62.34 62.75 2,148,705 -0.28(-0.44%)
Jul 10, 2020 62.36 63.22 62.15 63.03 2,007,710 +0.67(+1.07%)
Jul 09, 2020 62.61 62.70 60.88 62.36 1,951,745 -0.63(-0.99%)
Jul 08, 2020 63.20 63.38 62.48 62.99 1,673,199 -0.06(-0.10%)
Jul 07, 2020 62.80 63.28 62.72 63.05 2,041,971 -0.52(-0.82%)
Jul 06, 2020 64.76 65.33 63.05 63.57 1,748,769 -0.62(-0.96%)
Jul 02, 2020 63.57 64.66 63.49 64.19 1,644,804 +0.62(+0.97%)
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.