Consolidated Edison (NY: ED )

103.15 -1.39 (-1.33%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 94.00 94.55 92.87 93.42 2,451,396 -0.67(-0.72%)
Apr 27, 2023 93.96 94.48 93.18 94.10 1,806,118 +0.04(+0.04%)
Apr 26, 2023 94.20 95.28 93.79 94.06 1,506,865 -1.20(-1.26%)
Apr 25, 2023 94.87 95.75 94.55 95.25 1,479,964 +0.53(+0.56%)
Apr 24, 2023 94.12 94.77 93.57 94.72 1,170,677 +0.76(+0.81%)
Apr 21, 2023 94.46 94.64 93.47 93.96 1,976,378 +0.36(+0.39%)
Apr 20, 2023 93.48 93.65 92.73 93.60 1,281,587 +0.49(+0.53%)
Apr 19, 2023 92.77 93.75 92.67 93.11 1,220,902 +0.59(+0.64%)
Apr 18, 2023 92.79 92.94 92.00 92.52 1,051,119 -0.33(-0.36%)
Apr 17, 2023 92.12 92.93 91.89 92.85 1,602,242 +1.13(+1.23%)
Apr 14, 2023 92.24 92.64 91.54 91.72 1,925,654 -1.33(-1.43%)
Apr 13, 2023 93.12 93.81 91.61 93.05 1,407,363 -0.58(-0.62%)
Apr 12, 2023 94.02 94.62 93.25 93.63 1,249,351 -0.40(-0.42%)
Apr 11, 2023 94.08 94.44 93.24 94.03 1,411,082 -0.09(-0.10%)
Apr 10, 2023 93.69 94.16 92.89 94.12 1,428,850 +0.23(+0.24%)
Apr 06, 2023 93.85 94.26 92.57 93.90 1,663,911 +0.44(+0.47%)
Apr 05, 2023 91.85 93.70 91.74 93.46 2,150,808 +2.36(+2.59%)
Apr 04, 2023 90.37 91.43 90.23 91.10 1,645,240 +0.88(+0.98%)
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.