Consolidated Edison (NY: ED )

88.99 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 63.30 63.87 62.79 63.83 4,412,912 +0.61(+0.97%)
Jan 30, 2018 62.89 63.48 62.79 63.22 2,621,498 +0.37(+0.58%)
Jan 29, 2018 62.98 63.57 62.84 62.86 4,189,135 -1.01(-1.58%)
Jan 26, 2018 63.95 64.03 62.99 63.87 3,153,784 +0.02(+0.02%)
Jan 25, 2018 63.09 63.95 63.09 63.85 3,434,284 +0.76(+1.21%)
Jan 24, 2018 63.17 63.27 62.81 63.09 2,227,873 -0.19(-0.30%)
Jan 23, 2018 62.50 63.66 62.50 63.28 2,600,838 +0.90(+1.44%)
Jan 22, 2018 62.42 63.06 62.25 62.38 3,896,935 +0.21(+0.33%)
Jan 19, 2018 62.31 62.70 62.03 62.17 3,253,133 -0.01(-0.01%)
Jan 18, 2018 62.67 62.80 61.78 62.18 3,131,515 -0.79(-1.25%)
Jan 17, 2018 62.94 63.18 62.63 62.97 2,456,904 +0.20(+0.32%)
Jan 16, 2018 63.28 63.44 62.41 62.77 3,461,439 -0.37(-0.59%)
Jan 12, 2018 63.14 63.14 63.14 0 -0.72(-1.12%)
Jan 11, 2018 64.37 64.56 63.61 63.86 1,906,379 -0.42(-0.65%)
Jan 10, 2018 64.11 64.28 1,839,450 -0.87(-1.33%)
Jan 09, 2018 65.67 65.76 64.89 65.14 2,155,766 -0.70(-1.06%)
Jan 08, 2018 65.03 65.86 64.81 65.84 2,326,538 +0.91(+1.41%)
Jan 05, 2018 65.22 65.30 64.37 64.93 2,201,380 -0.06(-0.10%)
Jan 04, 2018 65.67 65.79 64.76 64.99 2,882,525 -0.77(-1.17%)
Jan 03, 2018 66.25 66.71 65.50 65.76 2,372,122 -0.63(-0.95%)
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.