Consolidated Edison (NY: ED )

73.00 USD -0.11 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 77.19 77.49 76.98 77.24 1,629,027 +0.37(+0.48%)
May 27, 2021 78.00 78.07 76.51 76.87 2,866,815 -1.13(-1.45%)
May 26, 2021 77.66 78.23 77.56 78.00 1,466,101 +0.19(+0.24%)
May 25, 2021 78.28 78.43 77.29 77.81 1,090,663 -0.57(-0.73%)
May 24, 2021 79.17 79.35 78.32 78.38 1,344,337 -0.58(-0.73%)
May 21, 2021 78.48 79.08 78.35 78.96 3,270,345 +0.54(+0.69%)
May 20, 2021 78.13 79.34 78.13 78.42 1,810,856 +0.44(+0.56%)
May 19, 2021 77.69 78.06 77.12 77.98 2,784,541 +0.24(+0.31%)
May 18, 2021 77.88 78.10 77.24 77.74 2,344,110 -0.99(-1.26%)
May 17, 2021 79.08 79.90 78.72 78.73 2,743,817 -0.24(-0.30%)
May 14, 2021 79.61 80.10 78.87 78.97 1,535,564 -0.31(-0.39%)
May 13, 2021 77.63 79.82 77.63 79.28 2,065,732 +1.38(+1.77%)
May 12, 2021 79.49 79.54 77.76 77.90 2,054,424 -1.44(-1.81%)
May 11, 2021 80.34 80.34 78.56 79.34 1,954,682 -0.51(-0.64%)
May 10, 2021 78.40 80.43 78.40 79.85 2,391,055 +1.76(+2.25%)
May 07, 2021 78.12 80.13 78.09 78.09 2,656,447 +0.23(+0.30%)
May 06, 2021 77.20 77.99 76.57 77.86 1,793,214 +0.97(+1.26%)
May 05, 2021 77.00 78.33 76.09 76.89 1,929,235 -1.23(-1.57%)
May 04, 2021 77.92 78.63 77.57 78.12 1,526,079 +0.37(+0.48%)
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.