Consolidated Edison (NY: ED )

102.12 -1.29 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 68.76 68.78 65.83 66.70 6,331,213 -3.70(-5.25%)
Feb 27, 2020 73.92 74.37 70.38 70.40 3,251,153 -3.81(-5.13%)
Feb 26, 2020 74.83 75.44 74.19 74.20 2,901,397 -0.47(-0.63%)
Feb 25, 2020 75.48 75.65 74.48 74.68 2,751,927 -0.54(-0.72%)
Feb 24, 2020 75.70 76.27 74.97 75.22 2,828,385 -1.09(-1.43%)
Feb 21, 2020 77.18 77.58 75.54 76.31 4,699,574 -3.72(-4.65%)
Feb 20, 2020 79.43 80.09 79.23 80.03 1,558,722 +0.59(+0.75%)
Feb 19, 2020 79.77 80.03 79.32 79.44 1,217,089 -0.40(-0.50%)
Feb 18, 2020 79.31 80.03 79.23 79.84 2,567,598 +0.69(+0.87%)
Feb 14, 2020 78.83 79.30 78.69 79.15 1,488,193 +0.55(+0.70%)
Feb 13, 2020 77.89 78.68 77.41 78.60 1,482,482 +0.65(+0.83%)
Feb 12, 2020 77.88 78.18 77.59 77.95 1,849,321 -0.26(-0.33%)
Feb 11, 2020 78.30 78.58 78.07 78.21 1,360,287 +0.08(+0.11%)
Feb 10, 2020 77.90 78.13 77.46 78.13 1,226,998 +0.25(+0.32%)
Feb 07, 2020 78.71 78.86 77.87 77.87 1,308,767 -0.58(-0.74%)
Feb 06, 2020 78.54 78.86 78.25 78.45 1,444,875 +0.06(+0.08%)
Feb 05, 2020 77.56 78.47 77.37 78.39 1,514,084 +0.72(+0.93%)
Feb 04, 2020 78.67 78.95 77.64 77.67 1,944,253 -1.10(-1.40%)
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.