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 (%)
Apr 30, 2018 64.70 64.80 64.14 64.25 1,979,885 -0.24(-0.37%)
Apr 27, 2018 63.54 64.77 63.51 64.49 1,935,133 +0.79(+1.23%)
Apr 26, 2018 62.90 63.75 62.62 63.70 1,544,125 +0.85(+1.35%)
Apr 25, 2018 62.53 63.11 62.36 62.85 1,602,606 +0.06(+0.10%)
Apr 24, 2018 62.47 63.12 62.18 62.79 1,797,781 +0.49(+0.79%)
Apr 23, 2018 62.40 62.65 62.06 62.30 1,810,492 +0.08(+0.13%)
Apr 20, 2018 62.62 62.81 61.95 62.22 2,045,694 -0.41(-0.65%)
Apr 19, 2018 62.44 62.88 62.21 62.63 1,963,614 +0.08(+0.13%)
Apr 18, 2018 62.99 63.49 62.52 62.55 1,962,937 -0.36(-0.57%)
Apr 17, 2018 62.44 63.11 62.19 62.91 1,667,451 +0.54(+0.86%)
Apr 16, 2018 61.78 62.47 61.70 62.37 1,643,943 +0.88(+1.43%)
Apr 13, 2018 61.33 61.88 61.27 61.49 1,761,226 +0.30(+0.50%)
Apr 12, 2018 62.27 62.32 60.99 61.18 2,292,386 -0.96(-1.55%)
Apr 11, 2018 62.11 62.52 61.87 62.15 1,789,893 -0.07(-0.12%)
Apr 10, 2018 62.88 63.01 62.11 62.22 2,550,432 -0.69(-1.10%)
Apr 09, 2018 63.09 63.44 62.76 62.91 2,846,850 -0.08(-0.13%)
Apr 06, 2018 63.46 63.65 62.77 62.99 2,053,018 -0.26(-0.42%)
Apr 05, 2018 62.76 63.43 61.87 63.25 2,534,763 +0.50(+0.79%)
Apr 04, 2018 62.22 63.06 61.88 62.76 3,032,234 +0.49(+0.79%)
Apr 03, 2018 61.79 62.55 61.63 62.27 2,638,944 +0.47(+0.77%)
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.