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 (%)
Oct 31, 2017 67.63 67.93 67.55 67.82 1,774,377 +0.12(+0.17%)
Oct 30, 2017 67.63 67.79 67.43 67.70 1,891,377 -0.02(-0.02%)
Oct 27, 2017 67.23 68.04 67.22 67.72 1,427,593 +0.33(+0.49%)
Oct 26, 2017 67.58 67.88 67.15 67.39 1,719,053 +0.13(+0.20%)
Oct 25, 2017 67.26 67.34 66.40 67.26 2,077,356 -0.34(-0.50%)
Oct 24, 2017 67.38 67.62 67.11 67.59 2,474,299 +0.52(+0.78%)
Oct 23, 2017 66.89 67.14 66.62 67.07 2,044,117 +0.19(+0.28%)
Oct 20, 2017 66.67 67.06 66.60 66.88 1,723,820 +0.02(+0.02%)
Oct 19, 2017 66.14 66.88 66.02 66.87 1,675,786 +0.84(+1.27%)
Oct 18, 2017 65.73 66.12 65.39 66.03 1,942,308 +0.17(+0.26%)
Oct 17, 2017 65.43 65.93 65.15 65.86 1,452,018 +0.56(+0.86%)
Oct 16, 2017 65.43 65.72 64.85 65.30 2,008,237 -0.18(-0.28%)
Oct 13, 2017 66.02 66.28 65.36 65.48 1,977,305 -0.35(-0.54%)
Oct 12, 2017 65.26 65.87 65.26 65.84 1,557,900 +0.54(+0.83%)
Oct 11, 2017 64.79 65.52 64.79 65.29 1,715,964 +0.35(+0.53%)
Oct 10, 2017 64.28 64.95 64.16 64.95 1,975,586 +0.72(+1.12%)
Oct 09, 2017 64.36 64.56 64.17 64.23 1,554,114 -0.06(-0.09%)
Oct 06, 2017 64.10 64.43 63.91 64.28 1,390,935 -0.17(-0.26%)
Oct 05, 2017 64.47 64.58 64.10 64.45 1,832,785 -0.01(-0.01%)
Oct 04, 2017 63.82 64.47 63.54 64.46 1,442,318 +0.69(+1.09%)
Oct 03, 2017 63.87 63.89 63.26 63.76 1,499,522 -0.17(-0.26%)
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.