Consolidated Edison (NY: ED )

102.12 -1.29 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 63.27 63.99 63.20 63.64 2,503,743 +0.45(+0.72%)
May 30, 2017 63.06 63.33 62.93 63.18 1,527,012 +0.08(+0.12%)
May 26, 2017 63.11 63.34 62.91 63.11 1,462,090 +0.05(+0.07%)
May 25, 2017 62.71 63.15 62.50 63.06 1,745,621 +0.45(+0.72%)
May 24, 2017 62.48 62.73 62.40 62.61 2,123,972 +0.11(+0.17%)
May 23, 2017 62.26 62.74 62.20 62.50 2,327,239 +0.28(+0.44%)
May 22, 2017 61.57 62.39 61.57 62.22 1,777,504 +0.45(+0.72%)
May 19, 2017 61.49 61.78 61.13 61.78 1,740,571 +0.35(+0.56%)
May 18, 2017 61.08 61.56 60.75 61.43 2,099,226 +0.43(+0.71%)
May 17, 2017 60.83 61.39 60.69 61.00 2,274,291 +0.17(+0.28%)
May 16, 2017 61.21 61.28 60.82 60.83 1,675,903 -0.36(-0.59%)
May 15, 2017 61.00 61.25 60.78 61.19 1,961,139 +0.31(+0.51%)
May 12, 2017 60.70 61.02 60.59 60.88 1,683,593 +0.34(+0.55%)
May 11, 2017 60.20 60.56 59.98 60.55 1,755,633 +0.32(+0.53%)
May 10, 2017 60.16 60.47 60.04 60.23 1,955,388 +0.18(+0.29%)
May 09, 2017 60.41 60.48 59.96 60.05 1,932,297 -0.44(-0.73%)
May 08, 2017 60.41 60.79 60.26 60.50 1,533,688 -0.32(-0.53%)
May 05, 2017 60.53 61.12 60.21 60.82 2,165,743 +0.71(+1.18%)
May 04, 2017 59.79 60.27 59.76 60.11 2,097,687 +0.09(+0.15%)
May 03, 2017 60.39 60.46 59.98 60.02 1,963,965 -0.38(-0.63%)
May 02, 2017 60.22 60.45 60.02 60.40 1,819,787 +0.31(+0.52%)
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.