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 (%)
May 29, 2020 62.31 64.32 61.96 64.19 3,765,687 +1.63(+2.61%)
May 28, 2020 61.81 62.67 61.64 62.56 1,832,706 +1.62(+2.67%)
May 27, 2020 61.65 62.05 60.35 60.94 1,889,451 +0.05(+0.08%)
May 26, 2020 60.73 61.87 60.57 60.89 2,609,918 +0.86(+1.44%)
May 22, 2020 59.75 60.13 59.40 60.02 1,633,442 +0.22(+0.37%)
May 21, 2020 60.24 60.86 59.59 59.80 1,540,965 -0.70(-1.16%)
May 20, 2020 61.00 61.89 60.20 60.50 2,004,279 -0.12(-0.20%)
May 19, 2020 62.11 62.51 60.60 60.62 2,115,330 -1.91(-3.05%)
May 18, 2020 61.59 63.10 61.08 62.53 2,628,378 +2.35(+3.91%)
May 15, 2020 60.87 60.93 59.15 60.18 4,618,889 -1.09(-1.79%)
May 14, 2020 60.61 61.73 59.23 61.27 2,492,507 +0.15(+0.25%)
May 13, 2020 60.93 61.19 59.74 61.12 2,490,864 -0.11(-0.18%)
May 12, 2020 61.48 61.70 60.52 61.23 2,952,101 -0.24(-0.40%)
May 11, 2020 62.44 62.74 61.11 61.47 2,710,952 -1.30(-2.08%)
May 08, 2020 63.38 63.42 61.67 62.77 2,747,914 +0.09(+0.15%)
May 07, 2020 63.50 64.03 62.55 62.68 2,765,129 -0.26(-0.42%)
May 06, 2020 65.62 66.01 62.79 62.94 2,686,812 -2.67(-4.08%)
May 05, 2020 65.30 66.49 64.91 65.62 1,922,744 +0.41(+0.62%)
May 04, 2020 65.01 65.47 64.12 65.21 2,075,046 -0.16(-0.25%)
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.