Consolidated Edison (NY: ED )

88.99 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 60.25 60.63 58.79 58.87 4,541,838 -1.34(-2.23%)
Feb 25, 2021 59.81 60.39 59.73 60.21 2,453,835 +0.45(+0.75%)
Feb 24, 2021 60.74 60.88 59.71 59.76 3,724,337 -0.91(-1.51%)
Feb 23, 2021 61.48 61.60 60.35 60.68 3,743,605 -0.27(-0.44%)
Feb 22, 2021 60.75 61.04 59.74 60.95 4,390,613 -0.19(-0.31%)
Feb 19, 2021 62.25 62.45 60.92 61.13 4,861,022 -1.65(-2.63%)
Feb 18, 2021 62.77 63.17 62.60 62.78 3,392,471 -0.13(-0.20%)
Feb 17, 2021 62.91 63.23 62.49 62.91 1,850,758 +0.10(+0.16%)
Feb 16, 2021 63.00 63.21 62.23 62.81 2,525,308 -0.21(-0.33%)
Feb 12, 2021 63.74 63.94 62.70 63.02 1,799,108 -0.67(-1.06%)
Feb 11, 2021 64.13 64.23 63.55 63.70 2,020,572 -0.43(-0.68%)
Feb 10, 2021 63.68 64.14 63.31 64.13 1,590,726 +0.85(+1.35%)
Feb 09, 2021 63.43 63.54 62.50 63.28 1,632,185 +0.06(+0.10%)
Feb 08, 2021 63.66 63.82 63.00 63.22 2,049,457 -0.20(-0.31%)
Feb 05, 2021 62.99 63.72 62.63 63.41 1,851,764 +0.81(+1.29%)
Feb 04, 2021 62.61 62.97 62.11 62.61 2,695,865 +0.07(+0.11%)
Feb 03, 2021 62.10 62.84 62.08 62.53 1,992,602 +0.22(+0.36%)
Feb 02, 2021 62.88 63.89 62.26 62.31 2,463,750 -0.43(-0.69%)
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.