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 (%)
Aug 31, 2016 56.79 57.24 56.50 57.22 2,961,717 +0.49(+0.87%)
Aug 30, 2016 57.08 57.46 56.69 56.72 1,602,582 -0.49(-0.86%)
Aug 29, 2016 57.11 57.53 56.93 57.22 2,442,705 +0.36(+0.64%)
Aug 26, 2016 58.17 58.50 56.80 56.85 1,481,893 -1.28(-2.20%)
Aug 25, 2016 58.09 58.47 57.89 58.13 1,607,019 +0.10(+0.17%)
Aug 24, 2016 57.96 58.17 57.51 58.03 1,698,533 -0.11(-0.18%)
Aug 23, 2016 58.31 58.69 58.14 58.14 1,072,140 -0.22(-0.38%)
Aug 22, 2016 58.37 58.66 58.15 58.36 1,224,500 +0.19(+0.33%)
Aug 19, 2016 58.58 58.61 57.74 58.17 2,446,879 -0.67(-1.14%)
Aug 18, 2016 57.92 58.94 57.92 58.84 3,575,316 +0.76(+1.31%)
Aug 17, 2016 57.03 58.13 56.34 58.08 3,162,708 +0.99(+1.73%)
Aug 16, 2016 57.83 57.87 57.09 57.09 2,892,371 -0.88(-1.52%)
Aug 15, 2016 59.31 59.52 57.86 57.97 4,165,743 -1.43(-2.41%)
Aug 12, 2016 59.36 59.57 59.12 59.40 2,413,410 +0.30(+0.51%)
Aug 11, 2016 58.87 59.12 58.69 59.10 1,893,586 +0.11(+0.19%)
Aug 10, 2016 59.05 59.17 58.79 58.99 1,825,798 +0.11(+0.19%)
Aug 09, 2016 58.63 59.05 58.35 58.87 1,895,623 +0.33(+0.57%)
Aug 08, 2016 58.68 59.08 58.38 58.54 1,809,128 -0.08(-0.13%)
Aug 05, 2016 59.14 59.29 58.55 58.62 2,607,198 -0.78(-1.32%)
Aug 04, 2016 59.58 59.86 59.20 59.40 1,805,027 -0.08(-0.14%)
Aug 03, 2016 60.34 60.46 59.22 59.48 2,108,435 -0.92(-1.52%)
Aug 02, 2016 60.46 60.62 60.04 60.40 1,487,665 -0.26(-0.42%)
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.