Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 69.09 69.43 68.37 69.41 2,188,000 +0.63(+0.91%)
Apr 29, 2021 68.22 69.03 68.22 68.78 3,555,478 +0.45(+0.66%)
Apr 28, 2021 68.61 68.76 67.99 68.33 1,532,759 +0.02(+0.03%)
Apr 27, 2021 68.95 68.99 68.25 68.32 1,776,542 -0.61(-0.88%)
Apr 26, 2021 69.45 69.61 68.73 68.93 1,725,230 -0.52(-0.75%)
Apr 23, 2021 70.03 70.19 69.39 69.45 1,505,024 -0.59(-0.84%)
Apr 22, 2021 70.10 70.33 69.69 70.04 1,662,625 -0.22(-0.32%)
Apr 21, 2021 71.28 71.51 70.18 70.26 2,075,327 -0.89(-1.25%)
Apr 20, 2021 70.39 71.55 70.25 71.15 2,888,406 +0.90(+1.28%)
Apr 19, 2021 70.37 70.45 69.62 70.25 1,914,494 +0.13(+0.18%)
Apr 16, 2021 69.46 70.37 69.38 70.13 2,486,663 +0.91(+1.32%)
Apr 15, 2021 68.11 69.26 68.11 69.21 3,356,029 +0.92(+1.35%)
Apr 14, 2021 67.76 68.31 67.54 68.29 1,570,937 +0.26(+0.38%)
Apr 13, 2021 67.26 68.20 67.09 68.03 2,068,882 +0.49(+0.73%)
Apr 12, 2021 67.56 68.15 67.36 67.54 1,622,330 +0.13(+0.20%)
Apr 09, 2021 67.25 67.79 67.25 67.40 1,874,170 +0.04(+0.07%)
Apr 08, 2021 67.83 67.89 67.28 67.36 2,069,316 -0.17(-0.25%)
Apr 07, 2021 67.93 68.21 67.20 67.53 1,659,287 -0.34(-0.50%)
Apr 06, 2021 67.24 67.87 67.03 67.87 1,399,708 +0.37(+0.54%)
Apr 05, 2021 66.71 67.73 66.68 67.50 2,027,568 +0.89(+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.