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 (%)
Jul 31, 2018 63.63 64.02 63.14 63.88 3,014,213 +0.62(+0.99%)
Jul 30, 2018 63.36 63.57 62.89 63.26 1,274,860 -0.32(-0.50%)
Jul 27, 2018 63.37 63.92 63.26 63.57 1,833,712 +0.20(+0.32%)
Jul 26, 2018 63.02 63.73 63.01 63.37 2,269,329 +0.74(+1.18%)
Jul 25, 2018 62.61 63.03 62.45 62.63 1,615,457 -0.18(-0.28%)
Jul 24, 2018 62.51 62.97 61.52 62.81 2,226,636 +0.12(+0.19%)
Jul 23, 2018 63.23 63.31 62.40 62.69 1,225,873 -0.48(-0.76%)
Jul 20, 2018 63.49 63.79 62.69 63.17 1,777,926 -0.59(-0.93%)
Jul 19, 2018 63.65 64.16 63.46 63.76 2,413,297 +0.19(+0.31%)
Jul 18, 2018 64.00 64.03 63.36 63.57 1,926,200 -0.34(-0.53%)
Jul 17, 2018 64.28 64.31 63.85 63.91 1,699,384 -0.19(-0.30%)
Jul 16, 2018 64.16 64.33 63.82 64.10 1,672,377 -0.21(-0.33%)
Jul 13, 2018 64.23 64.47 63.76 64.31 1,745,488 +0.19(+0.30%)
Jul 12, 2018 63.97 64.25 63.77 64.12 2,588,714 +0.15(+0.24%)
Jul 11, 2018 63.14 64.06 63.05 63.96 2,493,125 +0.95(+1.50%)
Jul 10, 2018 61.83 63.26 61.45 63.02 2,690,085 +0.81(+1.30%)
Jul 09, 2018 64.34 64.34 61.93 62.21 3,040,241 -2.14(-3.32%)
Jul 06, 2018 63.94 64.40 63.87 64.34 1,658,425 +0.41(+0.65%)
Jul 05, 2018 63.61 63.93 63.30 63.93 2,139,791 +0.43(+0.68%)
Jul 03, 2018 63.50 63.50 63.50 0 +0.10(+0.15%)
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.