Consolidated Edison (NY: ED )

79.66 USD +1.76 (+2.26%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 94.64 95.10 93.55 94.00 3,781,500 -0.74(-0.78%)
Jan 30, 2020 94.50 94.93 93.91 94.74 1,429,230 +0.30(+0.32%)
Jan 29, 2020 94.07 94.62 93.54 94.44 1,640,792 +0.26(+0.28%)
Jan 28, 2020 93.47 94.68 93.47 94.18 1,496,505 +0.77(+0.82%)
Jan 27, 2020 93.71 94.16 93.13 93.41 1,999,367 -0.20(-0.21%)
Jan 24, 2020 92.56 93.72 92.52 93.61 1,455,800 +0.84(+0.91%)
Jan 23, 2020 91.20 92.79 91.20 92.77 1,741,860 +1.61(+1.77%)
Jan 22, 2020 91.20 91.60 91.01 91.16 1,581,737 +0.33(+0.36%)
Jan 21, 2020 90.37 90.87 89.88 90.83 2,140,873 +0.59(+0.65%)
Jan 17, 2020 89.17 90.42 88.93 90.24 2,538,300 +1.07(+1.20%)
Jan 16, 2020 89.08 89.32 88.96 89.17 1,707,107 +0.21(+0.24%)
Jan 15, 2020 88.06 89.19 87.94 88.96 1,944,206 +1.18(+1.34%)
Jan 14, 2020 87.83 88.06 87.13 87.78 2,134,494 -0.01(-0.01%)
Jan 13, 2020 87.47 88.19 87.29 87.79 1,351,795 +0.30(+0.34%)
Jan 10, 2020 87.10 87.75 87.07 87.49 1,453,400 +0.61(+0.70%)
Jan 09, 2020 86.82 87.25 86.71 86.88 1,523,204 -0.09(-0.10%)
Jan 08, 2020 87.08 87.38 86.69 86.97 2,254,984 -0.70(-0.80%)
Jan 07, 2020 88.00 88.58 87.18 87.67 1,898,390 -0.67(-0.76%)
Jan 06, 2020 88.67 89.06 88.10 88.34 1,395,280 -0.29(-0.33%)
Jan 03, 2020 88.56 89.23 88.46 88.63 1,379,600 -0.23(-0.26%)
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.