Consolidated Edison (NY: ED )

73.07 USD -0.59 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 85.36 85.89 84.42 84.96 2,917,154 -0.44(-0.52%)
Jul 30, 2019 86.38 86.82 84.96 85.40 1,846,078 -1.26(-1.45%)
Jul 29, 2019 86.53 86.84 85.98 86.66 1,147,443 +0.32(+0.37%)
Jul 26, 2019 86.02 86.64 85.69 86.34 1,098,900 +0.25(+0.29%)
Jul 25, 2019 86.59 87.05 85.74 86.09 1,113,001 -0.44(-0.51%)
Jul 24, 2019 86.82 87.10 86.01 86.53 1,828,526 +0.02(+0.02%)
Jul 23, 2019 86.58 86.82 86.04 86.51 1,444,796 -0.31(-0.36%)
Jul 22, 2019 87.48 87.58 86.24 86.82 1,483,970 -0.42(-0.48%)
Jul 19, 2019 88.27 88.53 87.10 87.24 1,427,800 -1.11(-1.26%)
Jul 18, 2019 87.56 88.52 87.05 88.35 1,330,987 +0.76(+0.87%)
Jul 17, 2019 88.12 88.40 87.55 87.59 1,375,162 -0.23(-0.26%)
Jul 16, 2019 88.38 88.63 87.25 87.82 1,335,139 -0.73(-0.82%)
Jul 15, 2019 88.35 88.94 88.03 88.55 1,401,878 -0.41(-0.46%)
Jul 12, 2019 89.27 89.27 88.24 88.96 1,272,700 -0.28(-0.31%)
Jul 11, 2019 89.11 89.60 88.28 89.24 1,006,605 +0.13(+0.15%)
Jul 10, 2019 89.04 89.42 88.62 89.11 1,046,439 +0.39(+0.44%)
Jul 09, 2019 88.82 89.02 88.09 88.72 1,336,918 -0.14(-0.16%)
Jul 08, 2019 89.13 89.36 88.27 88.86 1,267,326 +0.05(+0.06%)
Jul 05, 2019 88.40 88.86 87.35 88.81 1,227,300 -0.42(-0.47%)
Jul 03, 2019 88.72 89.77 88.72 89.23 698,400 +0.81(+0.92%)
Jul 02, 2019 87.67 88.85 87.56 88.42 1,286,756 +1.06(+1.21%)
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.