Consolidated Edison (NY: ED )

103.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 94.01 94.56 92.88 93.43 2,451,287 -0.67(-0.72%)
Apr 27, 2023 93.97 94.48 93.18 94.10 1,806,038 +0.04(+0.04%)
Apr 26, 2023 94.21 95.29 93.80 94.06 1,506,798 -1.20(-1.26%)
Apr 25, 2023 94.88 95.75 94.55 95.26 1,479,899 +0.53(+0.56%)
Apr 24, 2023 94.12 94.77 93.58 94.73 1,170,625 +0.76(+0.81%)
Apr 21, 2023 94.46 94.64 93.47 93.97 1,976,290 +0.36(+0.39%)
Apr 20, 2023 93.48 93.65 92.73 93.61 1,281,530 +0.49(+0.53%)
Apr 19, 2023 92.77 93.75 92.68 93.11 1,220,848 +0.59(+0.64%)
Apr 18, 2023 92.79 92.94 92.00 92.53 1,051,072 -0.33(-0.36%)
Apr 17, 2023 92.13 92.93 91.89 92.86 1,602,171 +1.13(+1.23%)
Apr 14, 2023 92.24 92.65 91.55 91.73 1,925,569 -1.33(-1.43%)
Apr 13, 2023 93.12 93.82 91.61 93.06 1,407,301 -0.58(-0.62%)
Apr 12, 2023 94.02 94.62 93.26 93.64 1,249,296 -0.40(-0.42%)
Apr 11, 2023 94.08 94.44 93.25 94.03 1,411,019 -0.09(-0.10%)
Apr 10, 2023 93.69 94.17 92.90 94.13 1,428,786 +0.23(+0.24%)
Apr 06, 2023 93.85 94.26 92.57 93.90 1,663,837 +0.44(+0.47%)
Apr 05, 2023 91.85 93.70 91.75 93.47 2,150,713 +2.36(+2.59%)
Apr 04, 2023 90.37 91.43 90.23 91.10 1,645,166 +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.