Consolidated Edison (NY: ED )

102.12 -1.29 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 65.47 65.95 64.87 65.71 5,109,032 -0.09(-0.14%)
Jul 30, 2020 65.09 65.97 64.88 65.80 2,494,175 +0.21(+0.31%)
Jul 29, 2020 65.24 65.77 64.57 65.59 1,772,306 +0.29(+0.45%)
Jul 28, 2020 63.65 65.57 63.65 65.30 1,778,048 +1.37(+2.14%)
Jul 27, 2020 64.47 64.47 63.36 63.94 2,025,116 -0.70(-1.08%)
Jul 24, 2020 65.53 66.41 64.36 64.64 1,893,334 -0.57(-0.88%)
Jul 23, 2020 64.80 65.65 64.60 65.21 1,841,730 +0.42(+0.65%)
Jul 22, 2020 63.31 65.15 62.90 64.79 2,005,057 +1.27(+1.99%)
Jul 21, 2020 62.45 64.12 62.34 63.53 2,542,896 +0.87(+1.39%)
Jul 20, 2020 62.96 63.16 62.33 62.65 1,701,385 -0.69(-1.09%)
Jul 17, 2020 61.60 63.39 61.60 63.35 2,037,275 +1.91(+3.10%)
Jul 16, 2020 61.30 61.82 61.11 61.44 1,354,056 +0.28(+0.46%)
Jul 15, 2020 61.87 62.34 61.05 61.16 2,756,693 -0.56(-0.91%)
Jul 14, 2020 61.71 62.65 61.24 61.72 2,482,260 +0.01(+0.01%)
Jul 13, 2020 61.99 62.24 61.31 61.71 2,184,976 -0.27(-0.44%)
Jul 10, 2020 61.33 62.17 61.11 61.99 2,041,601 +0.66(+1.07%)
Jul 09, 2020 61.57 61.66 59.87 61.33 1,984,691 -0.62(-0.99%)
Jul 08, 2020 62.15 62.33 61.44 61.94 1,701,444 -0.06(-0.10%)
Jul 07, 2020 61.75 62.23 61.68 62.00 2,076,441 -0.51(-0.82%)
Jul 06, 2020 63.69 64.24 62.00 62.52 1,778,290 -0.61(-0.96%)
Jul 02, 2020 62.52 63.59 62.44 63.12 1,672,569 +0.61(+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.