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, 2019 67.97 68.82 67.84 68.59 2,740,836 +0.66(+0.97%)
Feb 27, 2019 67.60 68.14 67.37 67.93 1,607,831 +0.25(+0.37%)
Feb 26, 2019 68.09 68.12 67.44 67.68 1,679,856 -0.22(-0.32%)
Feb 25, 2019 68.22 68.40 67.50 67.90 2,572,589 -0.40(-0.58%)
Feb 22, 2019 67.13 68.37 66.90 68.30 4,224,844 +1.75(+2.62%)
Feb 21, 2019 65.44 66.63 65.38 66.55 1,851,596 +0.82(+1.25%)
Feb 20, 2019 65.56 65.92 65.04 65.73 2,176,932 +0.12(+0.18%)
Feb 19, 2019 65.23 65.81 65.16 65.61 2,715,269 +0.30(+0.46%)
Feb 15, 2019 65.21 65.52 65.10 65.31 2,035,791 +0.39(+0.60%)
Feb 14, 2019 64.88 65.23 64.53 64.92 2,451,669 +0.17(+0.27%)
Feb 13, 2019 64.75 64.97 64.23 64.75 3,207,643 -0.62(-0.94%)
Feb 12, 2019 65.24 65.61 64.67 65.36 2,204,649 +0.28(+0.43%)
Feb 11, 2019 65.00 65.41 64.78 65.08 1,998,937 +0.03(+0.05%)
Feb 08, 2019 64.32 65.06 64.14 65.05 2,129,794 +0.68(+1.05%)
Feb 07, 2019 63.90 64.39 63.29 64.37 2,250,107 +0.70(+1.10%)
Feb 06, 2019 63.83 64.14 63.52 63.67 1,808,869 -0.27(-0.43%)
Feb 05, 2019 63.87 64.28 63.47 63.94 2,138,533 +0.02(+0.03%)
Feb 04, 2019 62.92 63.94 62.66 63.93 2,761,306 +0.73(+1.16%)
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.