Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 68.74 68.98 67.34 67.63 2,937,329 -1.35(-1.95%)
Nov 27, 2020 69.63 69.70 68.75 68.98 814,050 -0.79(-1.13%)
Nov 25, 2020 69.55 69.82 68.67 69.77 1,839,505 +0.25(+0.36%)
Nov 24, 2020 69.24 69.98 68.85 69.52 2,107,782 +0.72(+1.04%)
Nov 23, 2020 68.81 69.22 68.30 68.80 2,045,854 +0.16(+0.23%)
Nov 20, 2020 68.67 68.88 68.03 68.64 4,853,745 +0.26(+0.38%)
Nov 19, 2020 68.86 68.86 67.83 68.38 1,942,510 -0.52(-0.76%)
Nov 18, 2020 70.51 70.65 68.78 68.91 2,294,263 -1.38(-1.97%)
Nov 17, 2020 72.58 72.91 70.24 70.29 4,166,839 -2.39(-3.29%)
Nov 16, 2020 72.49 72.71 71.98 72.68 2,651,693 +0.95(+1.32%)
Nov 13, 2020 71.10 71.84 70.74 71.73 1,948,743 +0.98(+1.39%)
Nov 12, 2020 71.57 71.80 69.87 70.75 2,364,592 -1.06(-1.48%)
Nov 11, 2020 72.36 72.70 71.53 71.81 3,063,241 -0.32(-0.44%)
Nov 10, 2020 70.07 72.30 69.72 72.13 3,459,943 +2.46(+3.53%)
Nov 09, 2020 70.75 71.76 69.29 69.66 2,559,169 +1.30(+1.90%)
Nov 06, 2020 69.68 70.27 67.91 68.36 3,333,030 -1.70(-2.42%)
Nov 05, 2020 70.61 71.67 69.81 70.06 1,888,749 +0.15(+0.21%)
Nov 04, 2020 71.46 72.30 69.89 69.91 1,636,146 -1.55(-2.16%)
Nov 03, 2020 70.82 72.11 70.63 71.46 1,959,891 +1.35(+1.93%)
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.