Consolidated Edison (NY: ED )

77.23 USD +0.19 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 70.61 71.45 70.59 71.34 2,461,674 +0.42(+0.59%)
Aug 28, 2020 71.26 71.26 70.10 70.92 1,480,000 -0.15(-0.21%)
Aug 27, 2020 71.00 71.79 70.55 71.07 1,808,717 +0.29(+0.41%)
Aug 26, 2020 72.45 72.45 70.31 70.78 2,667,354 -2.23(-3.05%)
Aug 25, 2020 74.36 74.48 72.69 73.01 2,057,020 -1.31(-1.76%)
Aug 24, 2020 72.32 74.33 71.85 74.32 2,326,534 +2.12(+2.94%)
Aug 21, 2020 72.67 72.70 71.18 72.20 3,823,700 -0.20(-0.28%)
Aug 20, 2020 73.10 73.72 72.32 72.40 2,444,139 -1.04(-1.42%)
Aug 19, 2020 73.35 73.89 72.90 73.44 1,740,211 +0.09(+0.12%)
Aug 18, 2020 73.65 73.95 73.11 73.35 1,548,809 -1.06(-1.42%)
Aug 17, 2020 73.81 75.01 73.40 74.41 2,529,261 +0.88(+1.20%)
Aug 14, 2020 73.35 74.09 72.79 73.53 1,641,600 -0.24(-0.33%)
Aug 13, 2020 73.85 74.03 72.99 73.77 1,566,368 -0.49(-0.66%)
Aug 12, 2020 73.51 74.89 73.44 74.26 1,370,107 +1.00(+1.37%)
Aug 11, 2020 75.00 75.41 73.12 73.26 1,970,822 -2.12(-2.81%)
Aug 10, 2020 75.94 76.34 75.20 75.38 1,505,800 +0.27(+0.36%)
Aug 07, 2020 73.25 75.80 73.22 75.11 1,634,000 +1.19(+1.61%)
Aug 06, 2020 73.89 74.12 73.15 73.92 1,580,029 +0.26(+0.35%)
Aug 05, 2020 75.59 75.95 73.50 73.66 2,158,278 -2.24(-2.95%)
Aug 04, 2020 75.75 76.69 75.66 75.90 1,873,672 -0.01(-0.01%)
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.