Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 69.20 70.55 69.07 70.49 2,886,457 +1.37(+1.99%)
Apr 29, 2019 69.32 69.46 68.81 69.11 1,630,828 -0.40(-0.58%)
Apr 26, 2019 69.84 70.28 69.43 69.51 3,714,328 +0.37(+0.53%)
Apr 25, 2019 68.87 69.51 68.70 69.15 1,861,159 +0.16(+0.24%)
Apr 24, 2019 69.09 69.33 68.70 68.98 2,156,871 +0.11(+0.15%)
Apr 23, 2019 68.67 68.99 68.29 68.88 1,720,200 +0.27(+0.39%)
Apr 22, 2019 68.40 68.71 68.38 68.61 1,586,623 +0.20(+0.30%)
Apr 18, 2019 68.66 68.91 68.34 68.40 1,732,057 -0.24(-0.35%)
Apr 17, 2019 68.52 68.86 68.23 68.64 1,609,809 +0.23(+0.33%)
Apr 16, 2019 69.25 69.45 68.16 68.41 2,262,513 -0.81(-1.17%)
Apr 15, 2019 69.26 69.56 68.93 69.22 1,243,640 +0.05(+0.07%)
Apr 12, 2019 68.92 69.26 68.40 69.17 2,005,617 +0.07(+0.09%)
Apr 11, 2019 68.72 69.20 68.53 69.11 1,327,897 +0.49(+0.72%)
Apr 10, 2019 68.94 69.52 68.54 68.61 1,230,099 -0.24(-0.34%)
Apr 09, 2019 68.53 68.90 68.48 68.85 1,162,547 +0.30(+0.44%)
Apr 08, 2019 69.09 69.26 68.44 68.55 2,191,104 -0.83(-1.20%)
Apr 05, 2019 68.72 69.41 68.41 69.38 1,126,020 +0.67(+0.98%)
Apr 04, 2019 69.19 69.34 68.35 68.71 1,566,152 -0.37(-0.53%)
Apr 03, 2019 69.14 69.33 68.44 69.08 1,488,417 -0.26(-0.38%)
Apr 02, 2019 68.97 69.37 68.55 69.34 1,555,376 +0.36(+0.52%)
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.