Consolidated Edison (NY: ED )

102.12 -1.29 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 68.62 68.89 67.61 67.82 2,752,393 -0.80(-1.17%)
Oct 28, 2021 68.47 68.82 68.22 68.62 1,467,469 +0.27(+0.39%)
Oct 27, 2021 68.93 68.92 68.11 68.35 1,758,517 -0.26(-0.38%)
Oct 26, 2021 68.25 68.61 1,807,258 +0.36(+0.53%)
Oct 25, 2021 68.27 68.61 67.91 68.25 1,820,502 -0.19(-0.28%)
Oct 22, 2021 68.12 68.66 68.02 68.44 1,388,460 +0.58(+0.86%)
Oct 21, 2021 68.03 68.21 67.50 67.86 1,689,364 -0.06(-0.09%)
Oct 20, 2021 66.56 68.01 66.42 67.92 2,444,403 +1.60(+2.41%)
Oct 19, 2021 65.98 66.34 65.56 66.32 2,208,509 +0.76(+1.15%)
Oct 18, 2021 65.65 65.95 64.81 65.56 6,861,919 -1.42(-2.12%)
Oct 15, 2021 68.00 68.13 66.81 66.99 18,435,010 -1.08(-1.59%)
Oct 14, 2021 68.37 68.73 67.99 68.06 4,284,739 -0.34(-0.50%)
Oct 13, 2021 67.98 68.70 67.82 68.41 4,012,095 +0.32(+0.48%)
Oct 12, 2021 66.51 68.44 66.34 68.08 4,840,937 +1.59(+2.39%)
Oct 11, 2021 68.07 68.86 66.48 66.49 8,633,419 +0.40(+0.61%)
Oct 08, 2021 66.76 66.85 66.03 66.09 1,988,355 -0.82(-1.22%)
Oct 07, 2021 67.19 67.73 66.76 66.90 1,806,085 -0.21(-0.31%)
Oct 06, 2021 65.59 67.16 65.39 67.11 2,997,240 +1.41(+2.15%)
Oct 05, 2021 65.93 66.10 65.40 65.70 2,401,912 -0.16(-0.25%)
Oct 04, 2021 64.36 66.09 64.33 65.86 2,390,836 +1.46(+2.26%)
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.