Consolidated Edison (NY: ED )

88.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 65.41 66.25 65.14 66.22 3,564,057 +0.91(+1.40%)
Nov 29, 2018 64.96 65.39 64.48 65.30 2,763,700 +0.33(+0.51%)
Nov 28, 2018 65.01 65.46 64.63 64.97 2,755,861 -0.17(-0.27%)
Nov 27, 2018 64.37 65.23 63.89 65.15 1,836,449 +0.73(+1.14%)
Nov 26, 2018 63.65 64.49 63.56 64.41 2,567,211 +0.68(+1.06%)
Nov 23, 2018 63.63 63.83 63.20 63.74 986,995 +0.19(+0.30%)
Nov 21, 2018 63.55 63.55 63.55 0 -0.82(-1.28%)
Nov 20, 2018 64.28 64.78 63.49 64.37 4,296,655 +0.50(+0.79%)
Nov 19, 2018 63.43 64.02 63.33 63.87 4,385,055 +0.41(+0.65%)
Nov 16, 2018 63.74 63.90 62.88 63.46 4,959,611 +0.38(+0.60%)
Nov 15, 2018 63.83 63.94 62.92 63.08 11,643,938 -2.37(-3.63%)
Nov 14, 2018 64.44 66.07 64.27 65.45 3,622,924 +0.26(+0.39%)
Nov 13, 2018 64.90 65.39 64.36 65.20 1,893,211 +0.38(+0.58%)
Nov 12, 2018 64.46 65.45 64.23 64.82 1,861,915 +0.30(+0.47%)
Nov 09, 2018 63.87 64.73 63.75 64.52 1,667,456 +0.68(+1.06%)
Nov 08, 2018 63.89 64.16 63.24 63.84 1,712,378 -0.07(-0.11%)
Nov 07, 2018 63.29 63.98 62.76 63.91 1,837,184 +0.84(+1.33%)
Nov 06, 2018 62.71 63.15 62.32 63.07 1,935,677 +0.97(+1.57%)
Nov 05, 2018 61.10 62.15 61.10 62.10 2,317,105 +1.23(+2.01%)
Nov 02, 2018 62.15 62.15 60.38 60.88 4,246,272 -0.89(-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.