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 (%)
Sep 28, 2018 61.61 62.27 61.40 62.23 3,873,133 +0.81(+1.32%)
Sep 27, 2018 60.91 61.61 60.69 61.42 2,113,425 +0.65(+1.06%)
Sep 26, 2018 61.85 61.95 60.73 60.77 2,595,863 -1.05(-1.70%)
Sep 25, 2018 62.41 62.49 61.45 61.83 1,993,730 -0.74(-1.19%)
Sep 24, 2018 63.52 63.52 62.50 62.57 2,454,648 -1.05(-1.64%)
Sep 21, 2018 63.70 63.86 62.86 63.62 5,776,090 -0.45(-0.70%)
Sep 20, 2018 63.89 64.09 63.22 64.06 1,968,394 +0.10(+0.15%)
Sep 19, 2018 65.31 65.44 63.57 63.97 1,812,668 -1.44(-2.20%)
Sep 18, 2018 65.61 65.82 65.04 65.40 1,782,062 -0.22(-0.34%)
Sep 17, 2018 65.61 65.77 65.18 65.62 1,479,161 +0.05(+0.07%)
Sep 14, 2018 65.64 65.64 64.70 65.58 1,899,895 -0.38(-0.57%)
Sep 13, 2018 65.53 65.96 65.06 65.95 1,631,960 +0.49(+0.75%)
Sep 12, 2018 65.50 65.95 65.30 65.46 1,462,070 -0.04(-0.06%)
Sep 11, 2018 65.79 66.10 65.43 65.50 1,836,887 -0.28(-0.42%)
Sep 10, 2018 65.66 65.99 65.33 65.78 1,382,844 +0.38(+0.57%)
Sep 07, 2018 65.99 66.22 65.27 65.40 2,161,182 -1.04(-1.56%)
Sep 06, 2018 65.85 66.60 65.49 66.44 2,179,473 +0.54(+0.82%)
Sep 05, 2018 65.04 65.93 64.97 65.90 3,211,609 +0.92(+1.42%)
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.