Consolidated Edison (NY: ED )

102.12 -1.29 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 64.32 65.15 64.06 65.12 3,624,221 +0.90(+1.40%)
Nov 29, 2018 63.88 64.30 63.41 64.22 2,810,353 +0.32(+0.51%)
Nov 28, 2018 63.94 64.37 63.55 63.89 2,802,382 -0.17(-0.27%)
Nov 27, 2018 63.30 64.15 62.83 64.06 1,867,449 +0.72(+1.14%)
Nov 26, 2018 62.59 63.42 62.51 63.34 2,610,547 +0.66(+1.06%)
Nov 23, 2018 62.57 62.77 62.15 62.68 1,003,657 +0.19(+0.30%)
Nov 21, 2018 62.49 62.49 62.49 0 -0.81(-1.28%)
Nov 20, 2018 63.21 63.71 62.44 63.30 4,369,185 +0.49(+0.79%)
Nov 19, 2018 62.38 62.95 62.28 62.81 4,459,078 +0.41(+0.65%)
Nov 16, 2018 62.68 62.84 61.84 62.40 5,043,333 +0.37(+0.60%)
Nov 15, 2018 62.77 62.87 61.88 62.03 11,840,497 -2.33(-3.63%)
Nov 14, 2018 63.37 64.97 63.21 64.36 3,684,081 +0.25(+0.39%)
Nov 13, 2018 63.82 64.30 63.29 64.11 1,925,170 +0.37(+0.58%)
Nov 12, 2018 63.39 64.36 63.17 63.74 1,893,346 +0.30(+0.47%)
Nov 09, 2018 62.81 63.66 62.69 63.45 1,695,604 +0.67(+1.06%)
Nov 08, 2018 62.83 63.09 62.19 62.78 1,741,284 -0.07(-0.12%)
Nov 07, 2018 62.24 62.92 61.72 62.85 1,868,197 +0.83(+1.33%)
Nov 06, 2018 61.67 62.10 61.29 62.03 1,968,353 +0.96(+1.56%)
Nov 05, 2018 60.08 61.12 60.08 61.07 2,356,219 +1.20(+2.01%)
Nov 02, 2018 61.12 61.12 59.38 59.87 4,317,952 -0.88(-1.44%)
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.