Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 70.33 70.86 70.13 70.73 3,282,387 +0.51(+0.72%)
Nov 29, 2017 69.62 70.58 69.48 70.22 1,852,579 +0.33(+0.48%)
Nov 28, 2017 69.76 70.01 69.63 69.89 1,718,815 +0.38(+0.55%)
Nov 27, 2017 69.11 69.67 68.97 69.51 1,436,132 +0.48(+0.69%)
Nov 24, 2017 68.99 69.31 68.87 69.03 760,189 +0.19(+0.28%)
Nov 22, 2017 68.77 68.86 68.54 68.84 1,289,785 +0.14(+0.21%)
Nov 21, 2017 68.46 68.99 68.20 68.70 3,795,102 +0.38(+0.56%)
Nov 20, 2017 68.84 69.10 68.20 68.31 3,214,617 -0.42(-0.61%)
Nov 17, 2017 69.17 69.39 68.49 68.73 3,863,459 -0.66(-0.95%)
Nov 16, 2017 69.96 70.01 69.24 69.39 3,553,600 -0.52(-0.75%)
Nov 15, 2017 70.79 71.16 69.90 69.92 1,651,507 -0.75(-1.06%)
Nov 14, 2017 69.51 70.70 69.38 70.67 1,993,922 +1.06(+1.53%)
Nov 13, 2017 68.92 69.88 68.88 69.60 1,738,169 +0.88(+1.28%)
Nov 10, 2017 68.70 68.91 68.43 68.72 2,002,447 -0.37(-0.54%)
Nov 09, 2017 69.03 69.42 68.85 69.09 1,439,868 -0.16(-0.23%)
Nov 08, 2017 69.03 69.42 68.76 69.25 2,283,033 +0.13(+0.19%)
Nov 07, 2017 68.21 69.12 67.87 69.11 1,887,165 +1.08(+1.59%)
Nov 06, 2017 68.65 68.76 67.99 68.03 1,741,742 -0.57(-0.83%)
Nov 03, 2017 68.41 69.03 68.12 68.60 2,067,562 +0.19(+0.28%)
Nov 02, 2017 67.81 68.43 67.57 68.41 2,144,447 +0.79(+1.17%)
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.