Consolidated Edison (NY: ED )

90.24 +0.19 (+0.21%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 80.78 81.17 79.85 80.23 4,430,537 -0.63(-0.78%)
Jan 30, 2020 80.66 81.02 80.15 80.86 1,674,535 +0.26(+0.32%)
Jan 29, 2020 80.29 80.76 79.84 80.61 1,922,409 +0.22(+0.28%)
Jan 28, 2020 79.78 80.81 79.78 80.38 1,753,357 +0.66(+0.82%)
Jan 27, 2020 79.98 80.37 79.49 79.73 2,342,528 -0.17(-0.21%)
Jan 24, 2020 79.00 79.99 78.97 79.90 1,705,666 +0.72(+0.91%)
Jan 23, 2020 77.84 79.20 77.84 79.18 2,040,824 +1.37(+1.77%)
Jan 22, 2020 77.84 78.18 77.68 77.81 1,853,218 +0.28(+0.36%)
Jan 21, 2020 77.13 77.56 76.71 77.52 2,508,321 +0.50(+0.65%)
Jan 17, 2020 76.11 77.17 75.90 77.02 2,973,961 +0.91(+1.20%)
Jan 16, 2020 76.03 76.24 75.93 76.11 2,000,106 +0.18(+0.24%)
Jan 15, 2020 75.16 76.13 75.06 75.93 2,277,899 +1.01(+1.34%)
Jan 14, 2020 74.96 75.16 74.37 74.92 2,500,847 -0.01(-0.01%)
Jan 13, 2020 74.66 75.27 74.50 74.93 1,583,810 +0.26(+0.34%)
Jan 10, 2020 74.34 74.90 74.31 74.67 1,702,854 +0.52(+0.70%)
Jan 09, 2020 74.10 74.47 74.01 74.15 1,784,639 -0.08(-0.10%)
Jan 08, 2020 74.32 74.58 73.99 74.23 2,642,018 -0.60(-0.80%)
Jan 07, 2020 75.11 75.60 74.41 74.83 2,224,220 -0.57(-0.76%)
Jan 06, 2020 75.68 76.01 75.19 75.40 1,634,758 -0.25(-0.33%)
Jan 03, 2020 75.59 76.16 75.50 75.65 1,616,387 -0.20(-0.26%)
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.