Consolidated Edison (NY: ED )

101.81 -1.60 (-1.55%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 85.92 86.53 85.59 86.48 1,622,521 +0.79(+0.93%)
Jun 29, 2023 85.52 86.42 85.44 85.68 1,615,117 -0.52(-0.60%)
Jun 28, 2023 87.99 87.99 85.97 86.20 1,558,067 -1.79(-2.03%)
Jun 27, 2023 87.93 88.33 87.65 87.99 1,320,369 +0.29(+0.33%)
Jun 26, 2023 87.08 87.86 86.42 87.70 1,298,877 +0.90(+1.04%)
Jun 23, 2023 88.57 88.57 86.49 86.80 2,084,564 -1.32(-1.50%)
Jun 22, 2023 89.26 89.50 87.96 88.12 2,000,834 -0.77(-0.86%)
Jun 21, 2023 87.93 88.92 87.07 88.89 1,993,629 +0.86(+0.98%)
Jun 20, 2023 89.06 89.19 87.96 88.03 2,027,621 -0.91(-1.02%)
Jun 16, 2023 89.33 90.07 88.69 88.94 4,890,920 -0.05(-0.05%)
Jun 15, 2023 88.97 89.63 88.50 88.98 2,087,905 +0.60(+0.68%)
Jun 14, 2023 88.31 89.49 87.86 88.38 1,754,106 +0.34(+0.39%)
Jun 13, 2023 88.19 88.51 87.54 88.04 1,807,291 -0.57(-0.65%)
Jun 12, 2023 89.63 89.63 88.06 88.61 2,112,583 -0.82(-0.92%)
Jun 09, 2023 89.92 90.10 89.32 89.43 1,322,226 -0.49(-0.54%)
Jun 08, 2023 88.37 90.16 88.31 89.92 1,480,597 +0.44(+0.49%)
Jun 07, 2023 88.41 89.81 87.20 89.48 1,930,903 +1.08(+1.22%)
Jun 06, 2023 89.43 89.51 88.20 88.40 1,613,128 -0.52(-0.58%)
Jun 05, 2023 87.84 89.76 87.84 88.92 2,169,179 +1.14(+1.30%)
Jun 02, 2023 87.64 88.68 86.59 87.78 2,346,566 -0.06(-0.07%)
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.