Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 64.41 64.84 64.21 64.76 3,725,570 +0.38(+0.58%)
Jul 28, 2017 64.30 64.48 63.91 64.39 2,820,176 +0.07(+0.11%)
Jul 27, 2017 64.05 64.33 63.74 64.32 2,115,783 +0.14(+0.22%)
Jul 26, 2017 63.62 64.18 63.50 64.18 1,655,946 +0.47(+0.74%)
Jul 25, 2017 64.19 64.24 63.51 63.71 1,696,768 -0.49(-0.77%)
Jul 24, 2017 64.80 64.86 63.95 64.20 2,049,095 -0.62(-0.95%)
Jul 21, 2017 64.42 64.86 64.28 64.82 2,083,639 +0.41(+0.63%)
Jul 20, 2017 64.09 64.42 63.84 64.41 1,240,378 +0.52(+0.81%)
Jul 19, 2017 63.68 63.90 63.38 63.90 1,264,178 +0.42(+0.66%)
Jul 18, 2017 63.45 63.63 63.34 63.47 1,412,824 +0.08(+0.12%)
Jul 17, 2017 63.16 63.40 62.94 63.40 1,132,924 +0.30(+0.47%)
Jul 14, 2017 63.23 63.48 63.00 63.10 1,071,033 +0.31(+0.50%)
Jul 13, 2017 63.23 63.33 62.77 62.79 1,934,712 -0.61(-0.96%)
Jul 12, 2017 63.30 63.48 63.17 63.40 1,578,035 +0.55(+0.87%)
Jul 11, 2017 62.93 63.04 62.56 62.85 1,356,765 +0.03(+0.05%)
Jul 10, 2017 63.01 63.24 62.82 62.82 1,681,534 -0.13(-0.20%)
Jul 07, 2017 62.94 63.23 62.75 62.94 1,721,729 +0.11(+0.17%)
Jul 06, 2017 62.81 62.98 62.56 62.83 1,535,512 -0.06(-0.10%)
Jul 05, 2017 63.00 63.09 62.66 62.90 1,984,947 -0.08(-0.12%)
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.