Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 62.49 62.49 62.49 0 +0.30(+0.49%)
Mar 28, 2018 62.25 62.52 61.76 62.19 2,464,700 -0.05(-0.08%)
Mar 27, 2018 61.30 62.80 61.08 62.23 2,549,877 +0.96(+1.57%)
Mar 26, 2018 60.74 61.37 60.63 61.27 1,903,913 +0.67(+1.11%)
Mar 23, 2018 61.75 62.21 60.46 60.60 1,986,437 -0.95(-1.54%)
Mar 22, 2018 61.50 62.72 61.41 61.55 2,727,809 +0.07(+0.12%)
Mar 21, 2018 61.68 62.24 61.20 61.47 1,797,044 -0.18(-0.29%)
Mar 20, 2018 61.80 62.10 61.47 61.65 1,782,859 -0.13(-0.21%)
Mar 19, 2018 62.10 62.53 61.45 61.78 2,715,316 -0.32(-0.52%)
Mar 16, 2018 61.51 62.20 61.39 62.10 4,339,058 +0.70(+1.14%)
Mar 15, 2018 61.04 61.67 60.87 61.40 2,314,151 +0.49(+0.80%)
Mar 14, 2018 60.74 61.29 60.50 60.91 2,094,812 +0.38(+0.64%)
Mar 13, 2018 60.81 61.26 60.27 60.53 2,661,608 -0.16(-0.26%)
Mar 12, 2018 60.37 60.86 60.29 60.69 2,201,099 +0.36(+0.60%)
Mar 09, 2018 60.39 60.43 59.89 60.33 2,300,752 -0.06(-0.09%)
Mar 08, 2018 59.81 60.42 59.68 60.38 2,139,714 +0.67(+1.11%)
Mar 07, 2018 59.46 59.72 2,306,533 -0.53(-0.88%)
Mar 06, 2018 60.93 60.94 59.91 60.25 2,737,517 -0.76(-1.25%)
Mar 05, 2018 59.53 61.21 59.32 61.01 2,947,713 +1.40(+2.34%)
Mar 02, 2018 59.76 60.46 59.12 59.61 2,148,908 -0.19(-0.32%)
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.