Consolidated Edison (NY: ED )

73.77 USD -0.75 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 75.94 76.24 74.89 74.89 1,799,309 -0.77(-1.02%)
Feb 27, 2018 77.06 77.38 75.65 75.66 2,417,566 -1.30(-1.69%)
Feb 26, 2018 77.69 78.04 76.82 76.96 1,774,783 -0.67(-0.86%)
Feb 23, 2018 75.87 77.71 75.76 77.63 1,422,318 +1.84(+2.43%)
Feb 22, 2018 75.79 1,856,448 +0.32(+0.42%)
Feb 21, 2018 76.41 77.07 75.46 75.47 2,209,981 -0.89(-1.17%)
Feb 20, 2018 77.57 77.93 75.89 76.36 2,512,078 -1.41(-1.81%)
Feb 16, 2018 77.77 77.77 77.77 0 +0.66(+0.86%)
Feb 15, 2018 75.89 77.23 75.66 77.11 2,112,603 +1.22(+1.61%)
Feb 14, 2018 76.31 76.67 75.75 75.89 2,825,393 -1.14(-1.48%)
Feb 13, 2018 76.40 77.20 75.77 77.03 2,173,746 -0.37(-0.48%)
Feb 12, 2018 77.02 77.80 76.37 77.40 2,442,136 +0.51(+0.66%)
Feb 09, 2018 74.95 77.50 74.93 76.89 2,788,821 +2.16(+2.89%)
Feb 08, 2018 75.20 76.71 74.75 74.73 3,021,677 -0.53(-0.70%)
Feb 07, 2018 75.79 76.61 75.25 75.26 2,625,046 -0.62(-0.82%)
Feb 06, 2018 76.10 76.73 74.57 75.88 3,234,274 -1.71(-2.20%)
Feb 05, 2018 77.88 78.40 76.95 77.59 2,931,418 -0.37(-0.47%)
Feb 02, 2018 78.48 79.04 77.89 77.96 2,621,622 -0.79(-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.