Consolidated Edison (NY: ED )

84.63 USD +1.87 (+2.26%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 74.68 75.32 73.46 73.77 4,354,220 -0.75(-1.01%)
Jul 29, 2021 74.57 74.80 74.04 74.52 1,381,474 -0.07(-0.09%)
Jul 28, 2021 75.51 75.60 74.01 74.59 1,522,755 -0.94(-1.24%)
Jul 27, 2021 73.87 75.70 73.43 75.53 1,625,468 +1.57(+2.12%)
Jul 26, 2021 74.24 74.51 73.63 73.96 1,477,643 -0.22(-0.30%)
Jul 23, 2021 73.23 74.21 73.10 74.18 1,403,118 +1.14(+1.56%)
Jul 22, 2021 72.85 73.27 72.44 73.04 1,754,270 +0.26(+0.36%)
Jul 21, 2021 73.61 73.93 72.71 72.78 1,601,323 -0.79(-1.07%)
Jul 20, 2021 72.63 74.63 72.62 73.57 3,083,054 -0.20(-0.27%)
Jul 19, 2021 74.94 75.65 72.93 73.77 2,450,316 -1.16(-1.55%)
Jul 16, 2021 74.50 75.26 74.25 74.93 2,100,299 +0.57(+0.77%)
Jul 15, 2021 73.18 74.38 73.01 74.36 2,135,569 +1.17(+1.60%)
Jul 14, 2021 72.46 73.42 72.07 73.19 2,206,579 +0.56(+0.77%)
Jul 13, 2021 73.28 73.54 72.50 72.63 1,992,393 -0.73(-1.00%)
Jul 12, 2021 73.23 73.65 72.85 73.36 1,154,261 +0.06(+0.08%)
Jul 09, 2021 73.60 73.83 72.77 73.30 1,932,241 -0.06(-0.08%)
Jul 08, 2021 73.35 74.15 73.04 73.36 2,445,226 +0.02(+0.03%)
Jul 07, 2021 72.73 73.35 72.40 73.34 1,805,183 +0.40(+0.55%)
Jul 06, 2021 72.38 72.98 71.57 72.94 1,940,780 +0.47(+0.65%)
Jul 02, 2021 72.56 72.66 72.20 72.47 1,117,037 -0.07(-0.10%)
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.