Consolidated Edison (NY: ED )

103.62 -0.92 (-0.88%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 71.92 72.72 71.79 72.35 3,160,327 +0.35(+0.48%)
Jun 27, 2019 72.19 72.53 71.70 72.01 2,166,209 -0.04(-0.06%)
Jun 26, 2019 73.18 73.25 71.98 72.05 1,847,043 -1.34(-1.83%)
Jun 25, 2019 74.06 74.18 73.25 73.39 1,322,317 -0.59(-0.79%)
Jun 24, 2019 73.66 74.64 73.48 73.98 1,707,592 +0.36(+0.49%)
Jun 21, 2019 73.39 73.79 72.76 73.62 4,349,009 +0.27(+0.37%)
Jun 20, 2019 73.40 73.76 72.78 73.34 2,887,645 +0.00(+0.00%)
Jun 19, 2019 72.62 73.69 72.37 73.34 1,828,444 +0.67(+0.92%)
Jun 18, 2019 73.41 73.41 71.89 72.68 2,264,141 -0.05(-0.07%)
Jun 17, 2019 72.98 73.24 72.31 72.72 2,178,339 -0.34(-0.46%)
Jun 14, 2019 72.58 73.40 72.56 73.06 1,891,058 +0.63(+0.87%)
Jun 13, 2019 72.52 72.85 71.83 72.44 3,268,468 +0.05(+0.07%)
Jun 12, 2019 71.86 72.48 71.86 72.39 1,288,642 +0.83(+1.15%)
Jun 11, 2019 71.91 72.33 71.07 71.56 2,072,690 -0.42(-0.58%)
Jun 10, 2019 72.58 72.69 71.57 71.98 1,920,379 -0.89(-1.22%)
Jun 07, 2019 74.14 74.69 72.67 72.87 2,584,466 -0.98(-1.33%)
Jun 06, 2019 73.97 74.09 73.49 73.86 1,751,233 +0.15(+0.20%)
Jun 05, 2019 72.66 73.90 72.30 73.71 1,978,428 +1.48(+2.05%)
Jun 04, 2019 72.09 72.32 70.60 72.23 2,083,685 +0.13(+0.18%)
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.