Consolidated Edison (NY: ED )

90.48 +0.43 (+0.48%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 69.43 69.54 67.31 67.81 3,636,941 -2.13(-3.05%)
Apr 29, 2020 73.96 73.96 69.79 69.94 2,348,035 -1.57(-2.19%)
Apr 28, 2020 72.18 73.17 71.17 71.51 1,960,662 +0.37(+0.52%)
Apr 27, 2020 71.30 71.81 71.01 71.14 1,764,471 +0.03(+0.04%)
Apr 24, 2020 70.72 71.29 69.62 71.11 2,032,217 +0.74(+1.05%)
Apr 23, 2020 72.38 72.96 70.18 70.37 2,170,998 -2.01(-2.78%)
Apr 22, 2020 72.91 73.18 71.89 72.38 1,739,983 +0.54(+0.75%)
Apr 21, 2020 72.69 73.14 71.17 71.84 2,461,653 -1.70(-2.32%)
Apr 20, 2020 76.55 76.95 73.43 73.55 1,802,440 -3.52(-4.57%)
Apr 17, 2020 77.04 77.44 75.42 77.07 1,408,385 +0.99(+1.30%)
Apr 16, 2020 75.45 76.85 75.17 76.08 1,852,946 +1.24(+1.66%)
Apr 15, 2020 75.71 75.79 74.09 74.84 1,656,859 -2.01(-2.61%)
Apr 14, 2020 74.87 77.01 74.07 76.84 2,108,138 +3.84(+5.26%)
Apr 13, 2020 74.16 74.99 72.34 73.00 1,273,529 -2.67(-3.53%)
Apr 09, 2020 72.19 76.90 72.16 75.67 2,454,302 +3.54(+4.90%)
Apr 08, 2020 69.32 72.92 68.43 72.13 2,294,877 +3.36(+4.89%)
Apr 07, 2020 71.37 71.61 68.54 68.77 2,526,137 -0.97(-1.39%)
Apr 06, 2020 69.45 71.42 68.47 69.74 3,030,921 +2.71(+4.04%)
Apr 03, 2020 67.31 67.92 66.25 67.03 4,537,537 -0.89(-1.30%)
Apr 02, 2020 65.40 68.52 65.40 67.92 3,511,753 +1.14(+1.70%)
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.