Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 69.90 70.18 69.71 69.95 1,798,801 +0.34(+0.48%)
May 27, 2021 70.64 70.70 69.29 69.61 3,165,590 -1.02(-1.45%)
May 26, 2021 70.33 70.85 70.24 70.64 1,618,895 +0.17(+0.24%)
May 25, 2021 70.89 71.03 70.00 70.47 1,204,330 -0.52(-0.73%)
May 24, 2021 71.70 71.86 70.93 70.98 1,484,441 -0.53(-0.73%)
May 21, 2021 71.07 71.62 70.96 71.51 3,611,175 +0.49(+0.69%)
May 20, 2021 70.76 71.85 70.76 71.02 1,999,580 +0.40(+0.56%)
May 19, 2021 70.36 70.69 69.84 70.62 3,074,741 +0.22(+0.31%)
May 18, 2021 70.53 70.73 69.95 70.40 2,588,409 -0.19(-0.28%)
May 17, 2021 70.91 71.65 70.59 70.60 3,059,894 -0.22(-0.30%)
May 14, 2021 71.39 71.83 70.72 70.81 1,712,455 -0.28(-0.39%)
May 13, 2021 69.61 71.57 69.61 71.09 2,303,696 +1.24(+1.77%)
May 12, 2021 71.28 71.32 69.73 69.85 2,291,086 -1.29(-1.81%)
May 11, 2021 72.04 72.04 70.44 71.14 2,179,854 -0.46(-0.64%)
May 10, 2021 70.30 72.12 70.30 71.60 2,666,495 +1.58(+2.25%)
May 07, 2021 70.05 71.85 70.02 70.02 2,962,459 +0.21(+0.30%)
May 06, 2021 69.23 69.93 68.66 69.82 1,999,785 +0.87(+1.26%)
May 05, 2021 69.05 70.24 68.23 68.95 2,151,475 -1.10(-1.57%)
May 04, 2021 69.87 70.51 69.56 70.05 1,701,877 +0.33(+0.48%)
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.