Consolidated Edison (NY: ED )

102.12 -1.29 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 70.44 70.88 69.67 70.11 3,534,932 -0.36(-0.52%)
Jul 30, 2019 71.28 71.65 70.11 70.48 2,237,030 -1.04(-1.45%)
Jul 29, 2019 71.41 71.66 70.95 71.52 1,390,442 +0.26(+0.37%)
Jul 26, 2019 70.99 71.50 70.71 71.25 1,331,619 +0.21(+0.29%)
Jul 25, 2019 71.46 71.84 70.76 71.04 1,348,706 -0.36(-0.51%)
Jul 24, 2019 71.65 71.88 70.98 71.41 2,215,761 +0.02(+0.02%)
Jul 23, 2019 71.45 71.65 71.00 71.39 1,750,766 -0.26(-0.36%)
Jul 22, 2019 72.19 72.27 71.17 71.65 1,798,236 -0.35(-0.48%)
Jul 19, 2019 72.84 73.06 71.88 71.99 1,730,171 -0.92(-1.26%)
Jul 18, 2019 72.26 73.05 71.84 72.91 1,612,856 +0.63(+0.87%)
Jul 17, 2019 72.72 72.95 72.25 72.28 1,666,386 -0.19(-0.26%)
Jul 16, 2019 72.93 73.14 72.00 72.47 1,617,887 -0.60(-0.82%)
Jul 15, 2019 72.91 73.40 72.65 73.07 1,698,760 -0.34(-0.46%)
Jul 12, 2019 73.67 73.67 72.82 73.41 1,542,225 -0.23(-0.31%)
Jul 11, 2019 73.54 73.94 72.85 73.64 1,219,778 +0.11(+0.15%)
Jul 10, 2019 73.48 73.79 73.13 73.54 1,268,048 +0.32(+0.44%)
Jul 09, 2019 73.30 73.46 72.69 73.21 1,620,043 -0.12(-0.16%)
Jul 08, 2019 73.55 73.74 72.84 73.33 1,535,713 +0.04(+0.06%)
Jul 05, 2019 72.95 73.33 72.08 73.29 1,487,210 -0.35(-0.47%)
Jul 03, 2019 73.21 74.08 73.21 73.64 846,303 +0.67(+0.92%)
Jul 02, 2019 72.35 73.32 72.26 72.97 1,559,258 +0.87(+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.