Consolidated Edison (NY: ED )

102.12 -1.29 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 66.51 66.81 66.43 66.70 1,804,330 +0.12(+0.17%)
Oct 30, 2017 66.50 66.67 66.31 66.58 1,923,305 -0.02(-0.02%)
Oct 27, 2017 66.12 66.91 66.10 66.60 1,451,692 +0.33(+0.49%)
Oct 26, 2017 66.46 66.75 66.04 66.27 1,748,072 +0.13(+0.20%)
Oct 25, 2017 66.14 66.22 65.29 66.14 2,112,423 -0.33(-0.50%)
Oct 24, 2017 66.26 66.50 65.99 66.47 2,516,067 +0.51(+0.78%)
Oct 23, 2017 65.78 66.02 65.51 65.96 2,078,623 +0.19(+0.28%)
Oct 20, 2017 65.57 65.94 65.50 65.77 1,752,919 +0.02(+0.02%)
Oct 19, 2017 65.04 65.77 64.92 65.76 1,704,075 +0.82(+1.27%)
Oct 18, 2017 64.64 65.02 64.31 64.94 1,975,095 +0.17(+0.26%)
Oct 17, 2017 64.35 64.84 64.07 64.77 1,476,529 +0.55(+0.86%)
Oct 16, 2017 64.35 64.63 63.77 64.22 2,042,137 -0.18(-0.28%)
Oct 13, 2017 64.92 65.18 64.28 64.39 2,010,683 -0.35(-0.54%)
Oct 12, 2017 64.18 64.77 64.18 64.74 1,584,199 +0.53(+0.83%)
Oct 11, 2017 63.71 64.43 63.71 64.21 1,744,930 +0.34(+0.53%)
Oct 10, 2017 63.21 63.88 63.09 63.87 2,008,935 +0.71(+1.12%)
Oct 09, 2017 63.29 63.49 63.10 63.16 1,580,349 -0.05(-0.09%)
Oct 06, 2017 63.04 63.36 62.85 63.22 1,414,415 -0.16(-0.26%)
Oct 05, 2017 63.39 63.50 63.04 63.38 1,863,724 -0.01(-0.01%)
Oct 04, 2017 62.76 63.39 62.49 63.39 1,466,666 +0.68(+1.09%)
Oct 03, 2017 62.81 62.83 62.21 62.70 1,524,835 -0.16(-0.26%)
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.