Consolidated Edison (NY: ED )

102.14 -1.27 (-1.23%)
Streaming Delayed Price Updated: 1:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 59.14 59.49 58.89 59.17 1,706,600 -0.06(-0.10%)
Mar 30, 2017 59.43 59.43 59.01 59.24 1,085,438 -0.34(-0.56%)
Mar 29, 2017 59.64 59.80 59.24 59.57 1,654,713 -0.27(-0.45%)
Mar 28, 2017 59.68 59.91 59.51 59.84 1,629,235 -0.02(-0.03%)
Mar 27, 2017 59.83 60.18 59.54 59.85 2,340,987 +0.11(+0.18%)
Mar 24, 2017 59.35 59.94 59.25 59.75 1,483,327 +0.40(+0.67%)
Mar 23, 2017 59.43 59.95 59.17 59.35 1,667,861 -0.17(-0.28%)
Mar 22, 2017 59.17 59.70 59.06 59.52 2,677,659 +0.59(+1.00%)
Mar 21, 2017 57.99 59.11 57.95 58.93 2,103,777 +0.95(+1.64%)
Mar 20, 2017 58.59 58.71 57.86 57.98 1,392,330 -0.45(-0.77%)
Mar 17, 2017 58.31 58.74 58.21 58.43 3,922,838 +0.27(+0.47%)
Mar 16, 2017 58.93 59.14 58.05 58.15 2,484,285 -1.01(-1.70%)
Mar 15, 2017 58.42 59.52 58.28 59.16 2,030,491 +0.93(+1.60%)
Mar 14, 2017 58.09 58.34 57.93 58.23 1,578,939 +0.11(+0.18%)
Mar 13, 2017 57.89 58.12 57.75 58.12 1,855,824 +0.23(+0.39%)
Mar 10, 2017 57.54 57.92 57.44 57.89 1,502,824 +0.65(+1.13%)
Mar 09, 2017 57.64 57.91 57.23 57.25 2,331,970 -0.29(-0.50%)
Mar 08, 2017 57.96 57.98 57.47 57.54 1,577,575 -0.86(-1.47%)
Mar 07, 2017 58.28 58.56 58.21 58.40 1,428,196 +0.00(+0.00%)
Mar 06, 2017 58.42 58.69 58.24 58.40 1,743,471 -0.02(-0.04%)
Mar 03, 2017 58.91 58.91 58.05 58.42 2,003,781 -0.40(-0.67%)
Mar 02, 2017 57.89 59.05 57.75 58.82 2,841,001 +0.77(+1.33%)
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.