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 (%)
Aug 31, 2017 65.17 65.40 65.00 65.31 1,714,639 +0.15(+0.23%)
Aug 30, 2017 65.35 65.38 65.10 65.17 914,832 -0.26(-0.40%)
Aug 29, 2017 65.72 65.82 65.39 65.43 1,382,616 -0.13(-0.20%)
Aug 28, 2017 65.62 65.69 65.30 65.56 1,064,433 +0.09(+0.13%)
Aug 25, 2017 65.45 65.78 65.34 65.48 1,004,560 +0.19(+0.30%)
Aug 24, 2017 65.29 65.52 65.13 65.28 1,091,296 -0.02(-0.04%)
Aug 23, 2017 65.08 65.33 64.83 65.31 1,065,540 +0.26(+0.39%)
Aug 22, 2017 64.92 65.05 64.57 65.05 1,399,807 +0.14(+0.21%)
Aug 21, 2017 64.86 65.05 64.57 64.91 1,209,471 +0.17(+0.26%)
Aug 18, 2017 64.30 65.16 64.12 64.74 2,611,442 +0.40(+0.61%)
Aug 17, 2017 64.69 64.83 64.26 64.35 1,347,883 -0.33(-0.50%)
Aug 16, 2017 64.38 64.74 64.28 64.67 1,125,813 +0.30(+0.47%)
Aug 15, 2017 63.70 64.47 63.70 64.37 1,351,786 +0.39(+0.61%)
Aug 14, 2017 63.82 64.16 63.58 63.98 2,021,017 +0.29(+0.45%)
Aug 11, 2017 64.32 64.43 63.42 63.69 2,012,793 -0.59(-0.92%)
Aug 10, 2017 64.04 64.45 63.66 64.29 1,861,193 +0.29(+0.46%)
Aug 09, 2017 64.14 64.69 63.90 63.99 3,874,902 -0.61(-0.95%)
Aug 08, 2017 64.09 64.65 64.02 64.61 1,802,986 +0.43(+0.67%)
Aug 07, 2017 63.65 64.18 63.52 64.18 1,648,693 +0.54(+0.85%)
Aug 04, 2017 63.29 64.27 63.29 63.64 1,816,457 -0.25(-0.38%)
Aug 03, 2017 63.42 63.89 63.36 63.89 2,855,808 +0.32(+0.51%)
Aug 02, 2017 63.36 63.66 63.14 63.56 2,347,851 -0.03(-0.05%)
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.