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 (%)
May 31, 2017 63.26 63.99 63.19 63.63 2,503,854 +0.45(+0.72%)
May 30, 2017 63.06 63.33 62.93 63.18 1,527,079 +0.08(+0.12%)
May 26, 2017 63.10 63.33 62.91 63.10 1,462,155 +0.05(+0.07%)
May 25, 2017 62.70 63.15 62.50 63.06 1,745,699 +0.45(+0.72%)
May 24, 2017 62.47 62.73 62.40 62.60 2,124,066 +0.11(+0.17%)
May 23, 2017 62.26 62.73 62.20 62.50 2,327,342 +0.28(+0.44%)
May 22, 2017 61.57 62.39 61.57 62.22 1,777,583 +0.45(+0.72%)
May 19, 2017 61.49 61.78 61.13 61.77 1,740,648 +0.35(+0.56%)
May 18, 2017 61.07 61.56 60.74 61.43 2,099,319 +0.43(+0.71%)
May 17, 2017 60.83 61.39 60.69 61.00 2,274,392 +0.17(+0.28%)
May 16, 2017 61.21 61.28 60.82 60.83 1,675,978 -0.36(-0.59%)
May 15, 2017 61.00 61.25 60.77 61.19 1,961,226 +0.31(+0.50%)
May 12, 2017 60.70 61.02 60.58 60.88 1,683,667 +0.34(+0.55%)
May 11, 2017 60.20 60.56 59.98 60.55 1,755,711 +0.32(+0.53%)
May 10, 2017 60.16 60.47 60.04 60.23 1,955,474 +0.18(+0.29%)
May 09, 2017 60.41 60.48 59.96 60.05 1,932,383 -0.44(-0.73%)
May 08, 2017 60.41 60.79 60.26 60.49 1,533,756 -0.32(-0.53%)
May 05, 2017 60.52 61.12 60.20 60.81 2,165,839 +0.71(+1.18%)
May 04, 2017 59.78 60.26 59.75 60.10 2,097,780 +0.09(+0.15%)
May 03, 2017 60.39 60.46 59.97 60.01 1,964,052 -0.38(-0.63%)
May 02, 2017 60.22 60.45 60.02 60.39 1,819,868 +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.