Consolidated Edison (NY: ED )

73.25 USD +0.20 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 72.86 75.21 72.45 75.06 3,220,600 +1.91(+2.61%)
May 28, 2020 72.27 73.28 72.07 73.15 1,567,420 +1.90(+2.67%)
May 27, 2020 72.08 72.55 70.56 71.25 1,615,951 +0.06(+0.08%)
May 26, 2020 71.01 72.34 70.82 71.19 2,232,130 +1.01(+1.44%)
May 22, 2020 69.86 70.31 69.45 70.18 1,397,000 +0.26(+0.37%)
May 21, 2020 70.44 71.16 69.68 69.92 1,317,909 -0.82(-1.16%)
May 20, 2020 71.33 72.37 70.39 70.74 1,714,158 -0.14(-0.20%)
May 19, 2020 72.62 73.09 70.86 70.88 1,809,134 -2.23(-3.05%)
May 18, 2020 72.01 73.78 71.42 73.11 2,247,918 +2.75(+3.91%)
May 15, 2020 71.17 71.24 69.16 70.36 3,950,300 -1.28(-1.79%)
May 14, 2020 70.87 72.18 69.25 71.64 2,131,714 +0.18(+0.25%)
May 13, 2020 71.24 71.55 69.85 71.46 2,130,309 -0.13(-0.18%)
May 12, 2020 71.88 72.14 70.76 71.59 2,524,781 -1.05(-1.45%)
May 11, 2020 73.78 74.14 72.21 72.64 2,294,121 -1.54(-2.08%)
May 08, 2020 74.90 74.94 72.88 74.18 2,325,400 +0.11(+0.15%)
May 07, 2020 75.04 75.66 73.91 74.07 2,339,968 -0.31(-0.42%)
May 06, 2020 77.54 78.00 74.20 74.38 2,273,693 -3.16(-4.08%)
May 05, 2020 77.17 78.57 76.71 77.54 1,627,107 +0.48(+0.62%)
May 04, 2020 76.82 77.37 75.77 77.06 1,755,991 -0.19(-0.25%)
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.