Consolidated Edison (NY: ED )

78.09 USD +0.23 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 78.12 80.13 78.09 78.09 2,656,447 +0.23(+0.30%)
May 06, 2021 77.20 77.99 76.57 77.86 1,793,214 +0.97(+1.26%)
May 05, 2021 77.00 78.33 76.09 76.89 1,929,235 -1.23(-1.57%)
May 04, 2021 77.92 78.63 77.57 78.12 1,526,079 +0.37(+0.48%)
May 03, 2021 77.50 78.67 77.35 77.75 1,517,493 +0.34(+0.44%)
Apr 30, 2021 77.05 77.43 76.25 77.41 1,961,900 +0.70(+0.91%)
Apr 29, 2021 76.08 76.99 76.08 76.71 3,188,067 +0.50(+0.66%)
Apr 28, 2021 76.52 76.68 75.82 76.21 1,374,369 +0.02(+0.03%)
Apr 27, 2021 76.90 76.94 76.12 76.19 1,592,960 -0.68(-0.88%)
Apr 26, 2021 77.45 77.63 76.65 76.87 1,546,951 -0.58(-0.75%)
Apr 23, 2021 78.10 78.28 77.39 77.45 1,349,500 -0.66(-0.84%)
Apr 22, 2021 78.18 78.43 77.72 78.11 1,490,815 -0.25(-0.32%)
Apr 21, 2021 79.49 79.75 78.27 78.36 1,860,870 -0.99(-1.25%)
Apr 20, 2021 78.50 79.80 78.35 79.35 2,589,928 +1.00(+1.28%)
Apr 19, 2021 78.48 78.57 77.64 78.35 1,716,657 +0.14(+0.18%)
Apr 16, 2021 77.47 78.48 77.38 78.21 2,229,700 +1.02(+1.32%)
Apr 15, 2021 75.96 77.24 75.96 77.19 3,009,228 +1.03(+1.35%)
Apr 14, 2021 75.57 76.18 75.32 76.16 1,408,602 +0.29(+0.38%)
Apr 13, 2021 75.01 76.06 74.82 75.87 1,855,091 +0.55(+0.73%)
Apr 12, 2021 75.35 76.00 75.12 75.32 1,454,684 +0.15(+0.20%)
Apr 09, 2021 75.00 75.60 75.00 75.17 1,680,500 +0.05(+0.07%)
Apr 08, 2021 75.65 75.71 75.03 75.12 1,855,480 -0.19(-0.25%)
Apr 07, 2021 75.76 76.07 74.94 75.31 1,487,822 -0.38(-0.50%)
Apr 06, 2021 74.99 75.69 74.75 75.69 1,255,067 +0.41(+0.54%)
Apr 05, 2021 74.40 75.54 74.36 75.28 1,818,046 +0.99(+1.33%)
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.