Consolidated Edison (NY: ED )

81.53 USD -0.03 (-0.04%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 73.83 74.63 73.11 74.60 1,998,730 +0.34(+0.46%)
Apr 28, 2016 73.09 74.26 72.72 74.26 1,695,182 +0.74(+1.01%)
Apr 27, 2016 72.32 73.75 72.21 73.52 1,727,661 +1.48(+2.05%)
Apr 26, 2016 72.26 72.64 71.95 72.04 1,606,056 -0.21(-0.29%)
Apr 25, 2016 71.46 72.39 71.31 72.25 1,713,250 +0.67(+0.94%)
Apr 22, 2016 71.43 71.97 71.19 71.58 1,677,162 +0.48(+0.68%)
Apr 21, 2016 73.27 73.63 70.73 71.10 3,751,312 -2.36(-3.21%)
Apr 20, 2016 75.93 76.10 73.27 73.46 2,182,737 -2.55(-3.35%)
Apr 19, 2016 75.71 76.03 75.14 76.01 1,433,570 +0.24(+0.32%)
Apr 18, 2016 75.85 75.77 74.73 75.77 1,564,528 -0.08(-0.11%)
Apr 15, 2016 75.31 75.97 75.14 75.85 1,157,883 +0.57(+0.76%)
Apr 14, 2016 75.12 75.45 74.86 75.28 1,313,220 +0.03(+0.04%)
Apr 13, 2016 76.01 76.01 74.71 75.25 1,587,030 -0.80(-1.05%)
Apr 12, 2016 75.51 76.11 75.26 76.05 1,312,458 +0.47(+0.62%)
Apr 11, 2016 76.07 76.53 75.48 75.58 1,025,868 -0.46(-0.60%)
Apr 08, 2016 76.16 76.68 75.95 76.04 1,011,188 +0.07(+0.09%)
Apr 07, 2016 75.31 76.28 75.28 75.97 1,534,899 +0.56(+0.74%)
Apr 06, 2016 75.57 75.65 74.95 75.41 1,614,404 -0.32(-0.42%)
Apr 05, 2016 76.79 76.94 75.61 75.73 2,972,585 -1.14(-1.48%)
Apr 04, 2016 77.00 77.15 76.09 76.87 1,381,452 -0.12(-0.16%)
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.