Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 68.05 68.46 67.67 67.86 3,596,047 -0.22(-0.33%)
Aug 30, 2021 68.11 68.39 67.91 68.09 2,154,792 +0.05(+0.08%)
Aug 27, 2021 67.76 68.08 67.54 68.03 1,720,718 +0.38(+0.56%)
Aug 26, 2021 67.46 67.78 67.15 67.66 1,770,626 -0.04(-0.07%)
Aug 25, 2021 67.41 67.94 66.98 67.70 1,861,433 +0.22(+0.33%)
Aug 24, 2021 68.11 68.13 67.22 67.48 1,751,528 -0.69(-1.02%)
Aug 23, 2021 69.21 69.21 68.02 68.17 1,840,651 -1.04(-1.51%)
Aug 20, 2021 68.83 69.48 68.42 69.21 2,039,026 +0.23(+0.34%)
Aug 19, 2021 69.04 69.77 68.86 68.98 1,732,782 +0.08(+0.12%)
Aug 18, 2021 69.47 69.60 68.59 68.90 1,901,423 -0.58(-0.83%)
Aug 17, 2021 69.66 69.77 68.68 69.47 1,931,978 -0.21(-0.30%)
Aug 16, 2021 69.39 70.14 69.12 69.69 2,332,972 +0.45(+0.66%)
Aug 13, 2021 68.87 69.47 68.63 69.23 1,626,740 +0.44(+0.63%)
Aug 12, 2021 68.82 69.33 68.60 68.79 2,682,193 +0.12(+0.17%)
Aug 11, 2021 68.16 68.87 68.10 68.68 1,709,291 +0.64(+0.94%)
Aug 10, 2021 67.86 68.36 67.45 68.04 2,176,810 +0.29(+0.43%)
Aug 09, 2021 67.49 67.77 67.11 67.74 1,556,657 +0.49(+0.73%)
Aug 06, 2021 67.06 67.96 66.22 67.25 2,490,854 +0.18(+0.27%)
Aug 05, 2021 66.53 67.08 66.07 67.08 1,953,884 +0.40(+0.60%)
Aug 04, 2021 66.36 66.74 65.84 66.68 2,091,975 +0.02(+0.03%)
Aug 03, 2021 66.35 67.20 66.08 66.66 1,616,882 +0.31(+0.47%)
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.