Consolidated Edison (NY: ED )

88.99 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 64.46 64.46 64.46 0 -0.38(-0.58%)
Aug 30, 2018 64.77 65.15 64.58 64.84 1,849,527 +0.15(+0.23%)
Aug 29, 2018 64.23 64.76 64.05 64.69 1,703,821 +0.62(+0.97%)
Aug 28, 2018 64.36 64.49 63.93 64.07 1,494,886 -0.38(-0.60%)
Aug 27, 2018 65.01 65.07 64.12 64.45 1,238,934 -0.43(-0.67%)
Aug 24, 2018 64.54 65.00 64.30 64.89 1,112,291 +0.35(+0.54%)
Aug 23, 2018 64.51 65.01 64.31 64.54 1,692,838 +0.07(+0.11%)
Aug 22, 2018 65.19 65.23 64.22 64.46 1,499,726 -0.56(-0.87%)
Aug 21, 2018 65.47 65.56 64.70 65.03 1,833,553 -0.56(-0.85%)
Aug 20, 2018 66.44 66.58 65.56 65.58 1,973,696 -0.71(-1.07%)
Aug 17, 2018 65.84 66.37 65.56 66.29 2,431,759 +0.38(+0.57%)
Aug 16, 2018 65.09 66.00 64.85 65.92 2,800,195 +0.75(+1.15%)
Aug 15, 2018 64.33 65.59 64.25 65.16 2,548,947 +1.04(+1.62%)
Aug 14, 2018 63.93 64.50 63.80 64.13 1,875,879 +0.15(+0.24%)
Aug 13, 2018 63.58 64.03 63.44 63.98 2,081,448 +0.31(+0.48%)
Aug 10, 2018 64.08 64.43 63.59 63.67 1,369,074 -0.23(-0.35%)
Aug 09, 2018 63.65 63.94 63.38 63.89 878,329 +0.36(+0.56%)
Aug 08, 2018 63.40 63.62 63.13 63.54 1,321,786 -0.01(-0.01%)
Aug 07, 2018 63.76 63.85 63.01 63.55 1,936,834 -0.33(-0.52%)
Aug 06, 2018 63.97 64.39 63.69 63.88 2,039,702 -0.15(-0.23%)
Aug 03, 2018 63.33 64.40 62.86 64.02 2,193,484 +0.74(+1.18%)
Aug 02, 2018 62.92 63.48 62.39 63.28 2,179,451 +0.33(+0.53%)
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.