Consolidated Edison (NY: ED )

77.75 USD +0.52 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 71.15 71.23 69.22 69.28 5,384,935 -2.12(-2.97%)
Jan 29, 2015 70.79 71.54 70.15 71.40 2,101,485 +0.55(+0.78%)
Jan 28, 2015 70.93 72.25 70.64 70.85 2,404,243 -0.03(-0.04%)
Jan 27, 2015 70.38 71.16 70.27 70.88 1,746,528 +0.47(+0.67%)
Jan 26, 2015 70.36 70.43 69.65 70.41 1,444,890 +0.04(+0.06%)
Jan 23, 2015 70.30 70.67 70.12 70.37 1,412,241 +0.32(+0.46%)
Jan 22, 2015 70.66 70.95 69.73 70.05 1,990,772 -0.40(-0.57%)
Jan 21, 2015 69.86 70.61 69.38 70.45 2,250,002 +0.46(+0.66%)
Jan 20, 2015 69.25 70.05 69.14 69.99 2,598,003 +0.89(+1.29%)
Jan 16, 2015 68.60 69.15 68.52 69.10 1,920,586 +0.73(+1.07%)
Jan 15, 2015 67.49 68.54 67.28 68.37 1,801,053 +0.88(+1.30%)
Jan 14, 2015 66.35 67.54 66.20 67.49 2,381,585 +0.72(+1.08%)
Jan 13, 2015 66.81 67.77 66.32 66.77 2,535,554 -0.13(-0.19%)
Jan 12, 2015 67.28 67.38 66.45 66.90 1,428,262 -0.23(-0.34%)
Jan 09, 2015 67.61 67.65 66.65 67.13 1,355,282 -0.35(-0.52%)
Jan 08, 2015 67.26 67.77 67.07 67.48 2,025,616 +0.42(+0.63%)
Jan 07, 2015 66.27 67.34 65.74 67.06 2,173,522 +0.98(+1.48%)
Jan 06, 2015 65.75 67.04 65.68 66.08 3,203,639 +0.37(+0.56%)
Jan 05, 2015 66.24 66.46 65.36 65.71 2,464,999 -0.63(-0.95%)
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.