Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 75.70 75.96 75.39 75.94 1,374,233 +0.23(+0.31%)
Dec 30, 2019 75.29 75.70 75.17 75.70 1,506,012 +0.21(+0.28%)
Dec 27, 2019 75.26 75.54 75.13 75.49 996,572 +0.24(+0.32%)
Dec 26, 2019 75.33 75.39 74.84 75.25 854,819 -0.02(-0.02%)
Dec 24, 2019 75.33 75.39 74.91 75.27 417,810 -0.09(-0.12%)
Dec 23, 2019 76.25 76.47 75.06 75.36 1,603,271 -0.71(-0.94%)
Dec 20, 2019 75.66 76.50 75.36 76.07 4,230,639 +0.78(+1.04%)
Dec 19, 2019 74.76 75.33 74.65 75.29 2,661,872 +0.59(+0.79%)
Dec 18, 2019 74.65 74.90 74.25 74.70 2,156,640 +0.39(+0.53%)
Dec 17, 2019 74.13 75.05 74.02 74.31 2,002,721 +0.25(+0.34%)
Dec 16, 2019 73.91 74.17 73.44 74.06 3,371,467 +0.34(+0.46%)
Dec 13, 2019 73.20 73.95 72.96 73.72 2,590,970 +0.26(+0.35%)
Dec 12, 2019 73.38 73.75 73.04 73.46 2,189,878 -0.06(-0.08%)
Dec 11, 2019 73.03 73.57 72.87 73.52 2,165,373 +0.66(+0.91%)
Dec 10, 2019 72.73 73.18 72.55 72.86 1,807,893 +0.20(+0.28%)
Dec 09, 2019 72.86 72.87 72.45 72.66 1,737,776 -0.19(-0.27%)
Dec 06, 2019 72.64 73.19 72.58 72.85 1,200,533 +0.08(+0.12%)
Dec 05, 2019 72.69 72.82 72.40 72.77 1,278,267 -0.08(-0.10%)
Dec 04, 2019 72.14 72.96 72.14 72.84 1,616,391 +0.41(+0.57%)
Dec 03, 2019 72.10 72.60 71.85 72.43 1,928,031 +0.62(+0.86%)
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.