Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 74.93 75.42 74.40 75.24 2,031,365 +0.63(+0.85%)
Aug 29, 2019 74.63 74.67 74.07 74.60 3,206,868 +0.32(+0.43%)
Aug 28, 2019 74.59 74.92 73.93 74.28 1,969,556 -0.23(-0.31%)
Aug 27, 2019 74.68 75.15 74.46 74.51 1,707,821 +0.23(+0.31%)
Aug 26, 2019 73.86 74.32 73.48 74.28 1,133,944 +0.73(+0.99%)
Aug 23, 2019 74.88 75.15 73.22 73.55 2,074,492 -1.13(-1.51%)
Aug 22, 2019 74.63 75.05 74.27 74.68 1,744,656 -0.03(-0.05%)
Aug 21, 2019 74.22 74.76 74.16 74.71 1,827,911 +0.44(+0.59%)
Aug 20, 2019 74.84 74.88 74.08 74.27 1,196,924 -0.32(-0.43%)
Aug 19, 2019 73.81 74.89 73.57 74.60 1,283,102 +0.80(+1.08%)
Aug 16, 2019 73.59 74.02 73.42 73.80 1,433,251 +0.19(+0.26%)
Aug 15, 2019 72.59 73.88 72.51 73.61 1,411,567 +0.85(+1.16%)
Aug 14, 2019 73.46 74.00 72.55 72.76 1,888,181 -0.66(-0.90%)
Aug 13, 2019 73.41 73.64 72.77 73.42 1,561,454 +0.03(+0.03%)
Aug 12, 2019 73.27 73.58 72.86 73.39 1,908,530 +0.17(+0.23%)
Aug 09, 2019 73.45 73.75 72.97 73.23 1,173,187 -0.23(-0.31%)
Aug 08, 2019 72.89 73.60 72.54 73.45 1,797,672 +0.39(+0.54%)
Aug 07, 2019 72.65 73.48 71.61 73.06 1,674,873 +0.36(+0.50%)
Aug 06, 2019 71.69 72.93 70.87 72.70 2,037,536 +0.97(+1.35%)
Aug 05, 2019 72.40 72.69 71.15 71.73 3,015,627 -0.55(-0.75%)
Aug 02, 2019 73.07 73.33 72.13 72.28 2,787,646 +0.17(+0.23%)
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.