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 (%)
Mar 29, 2018 61.45 61.45 61.45 0 +0.30(+0.49%)
Mar 28, 2018 61.22 61.48 60.74 61.15 2,506,306 -0.05(-0.08%)
Mar 27, 2018 60.28 61.75 60.07 61.20 2,592,921 +0.95(+1.57%)
Mar 26, 2018 59.73 60.35 59.62 60.26 1,936,052 +0.66(+1.11%)
Mar 23, 2018 60.72 61.18 59.46 59.59 2,019,969 -0.93(-1.54%)
Mar 22, 2018 60.48 61.67 60.39 60.52 2,773,856 +0.07(+0.12%)
Mar 21, 2018 60.66 61.21 60.18 60.45 1,827,380 -0.17(-0.29%)
Mar 20, 2018 60.78 61.07 60.44 60.63 1,812,954 -0.13(-0.21%)
Mar 19, 2018 61.07 61.49 60.43 60.75 2,761,152 -0.32(-0.52%)
Mar 16, 2018 60.49 61.17 60.37 61.07 4,412,305 +0.69(+1.14%)
Mar 15, 2018 60.03 60.65 59.86 60.38 2,353,215 +0.48(+0.80%)
Mar 14, 2018 59.73 60.27 59.49 59.90 2,130,174 +0.38(+0.64%)
Mar 13, 2018 59.80 60.25 59.27 59.52 2,706,538 -0.16(-0.26%)
Mar 12, 2018 59.37 59.85 59.29 59.68 2,238,255 +0.35(+0.60%)
Mar 09, 2018 59.39 59.43 58.90 59.33 2,339,591 -0.06(-0.09%)
Mar 08, 2018 58.82 59.42 58.69 59.38 2,175,834 +0.65(+1.11%)
Mar 07, 2018 58.47 58.73 2,345,469 -0.52(-0.88%)
Mar 06, 2018 59.92 59.92 58.92 59.25 2,783,729 -0.75(-1.25%)
Mar 05, 2018 58.54 60.19 58.33 60.00 2,997,473 +1.37(+2.34%)
Mar 02, 2018 58.77 59.46 58.13 58.62 2,185,183 -0.19(-0.32%)
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.