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 (%)
Jan 31, 2020 79.44 79.82 78.52 78.90 4,505,128 -0.62(-0.78%)
Jan 30, 2020 79.32 79.68 78.83 79.52 1,702,727 +0.25(+0.32%)
Jan 29, 2020 78.96 79.42 78.52 79.27 1,954,774 +0.22(+0.28%)
Jan 28, 2020 78.46 79.47 78.46 79.05 1,782,876 +0.65(+0.82%)
Jan 27, 2020 78.66 79.04 78.17 78.41 2,381,966 -0.17(-0.21%)
Jan 24, 2020 77.69 78.67 77.66 78.57 1,734,382 +0.71(+0.91%)
Jan 23, 2020 76.55 77.89 76.55 77.87 2,075,182 +1.35(+1.77%)
Jan 22, 2020 76.55 76.89 76.39 76.52 1,884,418 +0.28(+0.36%)
Jan 21, 2020 75.85 76.27 75.44 76.24 2,550,550 +0.50(+0.65%)
Jan 17, 2020 74.85 75.89 74.65 75.75 3,024,029 +0.90(+1.20%)
Jan 16, 2020 74.77 74.97 74.67 74.85 2,033,779 +0.18(+0.24%)
Jan 15, 2020 73.92 74.87 73.82 74.67 2,316,249 +0.99(+1.34%)
Jan 14, 2020 73.72 73.92 73.13 73.68 2,542,951 -0.01(-0.01%)
Jan 13, 2020 73.42 74.02 73.27 73.69 1,610,474 +0.25(+0.34%)
Jan 10, 2020 73.11 73.66 73.08 73.44 1,731,522 +0.51(+0.70%)
Jan 09, 2020 72.87 73.24 72.78 72.92 1,814,684 -0.08(-0.10%)
Jan 08, 2020 73.09 73.34 72.77 73.00 2,686,498 -0.59(-0.80%)
Jan 07, 2020 73.87 74.35 73.18 73.59 2,261,666 -0.56(-0.76%)
Jan 06, 2020 74.43 74.75 73.95 74.15 1,662,281 -0.24(-0.33%)
Jan 03, 2020 74.34 74.90 74.25 74.39 1,643,600 -0.19(-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.