Consolidated Edison (NY: ED )

90.56 +0.52 (+0.57%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 65.29 65.43 64.79 64.95 2,507,192 -0.30(-0.46%)
Jun 29, 2021 66.56 66.72 65.07 65.25 2,817,077 -1.60(-2.40%)
Jun 28, 2021 66.89 67.31 66.64 66.85 2,523,569 -0.05(-0.07%)
Jun 25, 2021 66.44 66.97 66.35 66.89 2,292,727 +0.40(+0.60%)
Jun 24, 2021 66.52 66.67 66.16 66.50 1,778,955 -0.04(-0.05%)
Jun 23, 2021 67.31 67.46 66.14 66.53 2,395,148 -0.90(-1.33%)
Jun 22, 2021 67.98 68.26 67.37 67.43 2,468,136 -0.66(-0.97%)
Jun 21, 2021 67.57 68.23 67.38 68.09 2,881,323 +0.63(+0.94%)
Jun 18, 2021 68.87 68.87 67.36 67.46 4,230,863 -1.62(-2.35%)
Jun 17, 2021 69.08 69.43 68.81 69.08 2,935,101 +0.05(+0.08%)
Jun 16, 2021 69.88 70.28 68.95 69.02 3,235,621 -1.39(-1.97%)
Jun 15, 2021 70.41 71.08 70.00 70.41 2,198,754 +0.00(+0.00%)
Jun 14, 2021 69.90 70.48 69.68 70.41 1,602,841 +0.47(+0.67%)
Jun 11, 2021 69.73 70.03 69.44 69.94 1,433,190 +0.17(+0.25%)
Jun 10, 2021 69.62 69.96 69.36 69.77 1,344,351 +0.14(+0.21%)
Jun 09, 2021 69.31 69.68 69.10 69.62 1,367,882 +0.53(+0.77%)
Jun 08, 2021 69.96 70.08 69.01 69.09 1,653,688 -0.92(-1.32%)
Jun 07, 2021 70.10 70.23 69.86 70.01 1,061,218 +0.06(+0.09%)
Jun 04, 2021 70.23 70.44 69.93 69.95 1,566,889 -0.02(-0.03%)
Jun 03, 2021 69.38 70.13 69.24 69.96 3,618,632 +0.43(+0.61%)
Jun 02, 2021 69.29 70.14 69.08 69.54 2,958,180 +0.33(+0.47%)
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.