Consolidated Edison (NY: ED )

99.87 -0.45 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 100.39 100.76 99.71 100.32 1,877,875 -0.07(-0.07%)
May 24, 2022 97.79 100.48 97.15 100.39 1,853,315 +2.71(+2.77%)
May 23, 2022 97.45 98.84 96.50 97.68 2,778,344 +1.87(+1.95%)
May 20, 2022 95.05 96.03 94.38 95.81 2,400,386 +0.99(+1.04%)
May 19, 2022 94.97 94.99 93.33 94.82 2,036,644 -0.40(-0.42%)
May 18, 2022 95.85 96.40 95.02 95.22 2,151,023 -0.28(-0.29%)
May 17, 2022 94.89 95.67 93.06 95.50 1,589,610 +0.46(+0.48%)
May 16, 2022 95.70 96.13 94.86 95.04 1,639,527 -0.36(-0.38%)
May 13, 2022 95.01 95.47 93.75 95.40 1,735,572 +1.05(+1.11%)
May 12, 2022 94.34 94.93 92.95 94.35 2,167,492 +0.07(+0.07%)
May 11, 2022 93.03 95.60 92.72 94.28 1,662,363 +1.63(+1.76%)
May 10, 2022 94.47 96.02 91.99 92.65 2,107,367 -1.73(-1.83%)
May 09, 2022 93.39 95.47 92.21 94.38 2,088,551 +0.40(+0.43%)
May 06, 2022 91.60 94.47 91.00 93.98 1,747,179 +1.32(+1.42%)
May 05, 2022 93.17 93.92 92.18 92.66 1,606,064 -0.84(-0.90%)
May 04, 2022 92.89 93.64 92.34 93.50 1,859,838 +1.22(+1.32%)
May 03, 2022 92.12 94.24 92.08 92.28 1,518,616 +0.27(+0.29%)
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.