Consolidated Edison (NY: ED )

103.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 62.31 64.32 61.96 64.19 3,765,854 +1.63(+2.61%)
May 28, 2020 61.81 62.67 61.63 62.56 1,832,787 +1.62(+2.67%)
May 27, 2020 61.64 62.05 60.34 60.93 1,889,535 +0.05(+0.08%)
May 26, 2020 60.73 61.87 60.57 60.88 2,610,034 +0.86(+1.44%)
May 22, 2020 59.74 60.13 59.39 60.02 1,633,515 +0.22(+0.37%)
May 21, 2020 60.24 60.86 59.59 59.80 1,541,033 -0.70(-1.16%)
May 20, 2020 61.00 61.89 60.20 60.50 2,004,368 -0.12(-0.20%)
May 19, 2020 62.11 62.51 60.60 60.62 2,115,424 -1.91(-3.05%)
May 18, 2020 61.58 63.10 61.08 62.52 2,628,495 +2.35(+3.91%)
May 15, 2020 60.87 60.93 59.15 60.17 4,619,094 -1.09(-1.79%)
May 14, 2020 60.61 61.73 59.22 61.27 2,492,618 +0.15(+0.25%)
May 13, 2020 60.93 61.19 59.74 61.11 2,490,975 -0.11(-0.18%)
May 12, 2020 61.47 61.70 60.51 61.22 2,952,232 -0.24(-0.40%)
May 11, 2020 62.43 62.74 61.10 61.47 2,711,072 -1.30(-2.08%)
May 08, 2020 63.38 63.41 61.67 62.77 2,748,036 +0.09(+0.15%)
May 07, 2020 63.50 64.02 62.54 62.68 2,765,252 -0.26(-0.42%)
May 06, 2020 65.61 66.00 62.79 62.94 2,686,931 -2.67(-4.08%)
May 05, 2020 65.30 66.49 64.91 65.61 1,922,830 +0.41(+0.62%)
May 04, 2020 65.01 65.47 64.12 65.21 2,075,138 -0.16(-0.25%)
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.