Consolidated Edison (NY: ED )

82.66 USD +0.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 79.37 79.82 77.64 78.49 2,353,700 -1.28(-1.60%)
Oct 29, 2020 79.98 80.75 78.86 79.77 1,599,272 -0.39(-0.49%)
Oct 28, 2020 82.05 82.94 79.96 80.16 1,778,770 -2.89(-3.48%)
Oct 27, 2020 82.95 83.92 82.22 83.05 1,553,267 +0.31(+0.37%)
Oct 26, 2020 81.23 82.89 80.94 82.74 1,342,247 +1.14(+1.40%)
Oct 23, 2020 81.97 82.09 81.23 81.60 1,473,600 +0.16(+0.20%)
Oct 22, 2020 80.57 81.61 80.00 81.44 1,509,489 +1.11(+1.38%)
Oct 21, 2020 80.37 81.00 79.90 80.33 1,486,953 -0.27(-0.33%)
Oct 20, 2020 80.00 81.29 79.82 80.60 1,627,635 -0.19(-0.24%)
Oct 19, 2020 81.69 82.34 80.52 80.79 2,936,230 -0.91(-1.11%)
Oct 16, 2020 81.70 82.71 81.31 81.70 2,205,200 -0.04(-0.05%)
Oct 15, 2020 81.15 82.26 80.89 81.74 1,286,857 -0.50(-0.61%)
Oct 14, 2020 82.40 82.70 81.53 82.24 1,075,033 -0.08(-0.10%)
Oct 13, 2020 82.10 82.63 80.84 82.32 1,213,399 -0.57(-0.69%)
Oct 12, 2020 82.45 83.13 82.40 82.89 946,355 +0.34(+0.41%)
Oct 09, 2020 82.39 82.92 81.52 82.55 1,170,300 +0.28(+0.34%)
Oct 08, 2020 81.25 82.35 80.89 82.27 1,211,872 +1.44(+1.78%)
Oct 07, 2020 81.09 81.23 79.84 80.83 1,336,209 +0.07(+0.09%)
Oct 06, 2020 80.06 81.22 79.46 80.76 1,530,775 +0.83(+1.04%)
Oct 05, 2020 79.60 80.33 79.11 79.93 1,357,847 +0.16(+0.20%)
Oct 02, 2020 78.53 80.21 78.26 79.77 1,718,900 +0.73(+0.92%)
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.