Consolidated Edison (NY: ED )

75.16 USD +0.67 (+0.90%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 90.19 90.49 89.82 90.47 1,153,500 +0.28(+0.31%)
Dec 30, 2019 89.70 90.19 89.55 90.19 1,264,112 +0.25(+0.28%)
Dec 27, 2019 89.66 89.99 89.51 89.94 836,500 +0.29(+0.32%)
Dec 26, 2019 89.74 89.82 89.16 89.65 717,516 -0.02(-0.02%)
Dec 24, 2019 89.75 89.82 89.24 89.67 350,700 -0.11(-0.12%)
Dec 23, 2019 90.84 91.10 89.42 89.78 1,345,749 -0.85(-0.94%)
Dec 20, 2019 90.14 91.14 89.78 90.63 3,551,100 +0.93(+1.04%)
Dec 19, 2019 89.07 89.75 88.94 89.70 2,234,314 +0.70(+0.79%)
Dec 18, 2019 88.94 89.23 88.46 89.00 1,810,234 +0.47(+0.53%)
Dec 17, 2019 88.32 89.41 88.19 88.53 1,681,038 +0.30(+0.34%)
Dec 16, 2019 88.05 88.36 87.49 88.23 2,829,931 +0.40(+0.46%)
Dec 13, 2019 87.21 88.10 86.92 87.83 2,174,800 +0.31(+0.35%)
Dec 12, 2019 87.42 87.86 87.02 87.52 1,838,133 -0.07(-0.08%)
Dec 11, 2019 87.00 87.65 86.82 87.59 1,817,564 +0.79(+0.91%)
Dec 10, 2019 86.65 87.18 86.43 86.80 1,517,504 +0.24(+0.28%)
Dec 09, 2019 86.80 86.82 86.32 86.56 1,458,649 -0.23(-0.27%)
Dec 06, 2019 86.54 87.19 86.47 86.79 1,007,700 +0.10(+0.12%)
Dec 05, 2019 86.60 86.76 86.25 86.69 1,072,948 -0.09(-0.10%)
Dec 04, 2019 85.94 86.92 85.94 86.78 1,356,761 +0.49(+0.57%)
Dec 03, 2019 85.90 86.49 85.60 86.29 1,618,345 +0.74(+0.86%)
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.