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 (%)
Feb 28, 2018 60.89 61.13 60.05 60.05 2,244,114 -0.62(-1.02%)
Feb 27, 2018 61.79 62.04 60.66 60.66 3,015,209 -1.04(-1.69%)
Feb 26, 2018 62.29 62.57 61.59 61.71 2,213,525 -0.54(-0.86%)
Feb 23, 2018 60.83 62.31 60.74 62.24 1,773,927 +1.48(+2.43%)
Feb 22, 2018 60.77 2,315,378 +0.26(+0.42%)
Feb 21, 2018 61.26 61.79 60.50 60.51 2,756,308 -0.71(-1.17%)
Feb 20, 2018 62.19 62.48 60.85 61.22 3,133,086 -1.13(-1.81%)
Feb 16, 2018 62.36 62.36 62.36 0 +0.53(+0.86%)
Feb 15, 2018 60.85 61.92 60.66 61.83 2,634,857 +0.98(+1.61%)
Feb 14, 2018 61.18 61.47 60.74 60.85 3,523,855 -0.91(-1.48%)
Feb 13, 2018 61.26 61.90 60.75 61.76 2,711,115 +0.28(+0.45%)
Feb 12, 2018 61.18 61.80 60.67 61.49 3,074,253 +0.41(+0.66%)
Feb 09, 2018 59.54 61.56 59.52 61.08 3,510,673 +1.72(+2.89%)
Feb 08, 2018 59.74 60.94 59.38 59.36 3,803,801 -0.42(-0.70%)
Feb 07, 2018 60.21 60.86 59.78 59.79 3,304,507 -0.49(-0.82%)
Feb 06, 2018 60.45 60.95 59.24 60.28 4,071,426 -1.36(-2.20%)
Feb 05, 2018 61.87 62.28 61.13 61.64 3,690,179 -0.29(-0.47%)
Feb 02, 2018 62.34 62.79 61.87 61.93 3,300,196 -0.63(-1.00%)
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.