Consolidated Edison (NY: ED )

75.51 USD +1.78 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 88.54 89.11 87.91 88.90 1,719,200 +0.75(+0.85%)
Aug 29, 2019 88.18 88.23 87.52 88.15 2,714,061 +0.38(+0.43%)
Aug 28, 2019 88.13 88.53 87.35 87.77 1,666,890 -0.27(-0.31%)
Aug 27, 2019 88.24 88.80 87.98 88.04 1,445,376 +0.27(+0.31%)
Aug 26, 2019 87.27 87.82 86.82 87.77 959,688 +0.86(+0.99%)
Aug 23, 2019 88.48 88.79 86.51 86.91 1,755,700 -1.33(-1.51%)
Aug 22, 2019 88.18 88.68 87.76 88.24 1,476,551 -0.04(-0.05%)
Aug 21, 2019 87.70 88.34 87.62 88.28 1,547,012 +0.52(+0.59%)
Aug 20, 2019 88.43 88.48 87.53 87.76 1,012,990 -0.38(-0.43%)
Aug 19, 2019 87.21 88.49 86.93 88.14 1,085,925 +0.94(+1.08%)
Aug 16, 2019 86.95 87.46 86.75 87.20 1,213,000 +0.23(+0.26%)
Aug 15, 2019 85.77 87.29 85.68 86.97 1,194,648 +1.00(+1.16%)
Aug 14, 2019 86.80 87.44 85.72 85.97 1,598,020 -0.78(-0.90%)
Aug 13, 2019 86.74 87.01 85.99 86.75 1,321,502 -0.71(-0.81%)
Aug 12, 2019 87.31 87.68 86.82 87.46 1,601,575 +0.20(+0.23%)
Aug 09, 2019 87.53 87.88 86.95 87.26 984,500 -0.27(-0.31%)
Aug 08, 2019 86.86 87.71 86.44 87.53 1,508,547 +0.47(+0.54%)
Aug 07, 2019 86.57 87.56 85.33 87.06 1,405,498 +0.43(+0.50%)
Aug 06, 2019 85.43 86.91 84.45 86.63 1,709,833 +1.15(+1.35%)
Aug 05, 2019 86.28 86.62 84.79 85.48 2,530,614 -0.65(-0.75%)
Aug 02, 2019 87.07 87.39 85.96 86.13 2,339,300 +0.20(+0.23%)
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.