Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 67.12 67.38 66.42 66.40 3,008,777 -0.79(-1.17%)
Sep 29, 2021 65.93 67.71 65.93 67.18 1,639,196 +1.18(+1.79%)
Sep 28, 2021 66.52 66.68 65.73 66.00 2,469,531 -0.34(-0.51%)
Sep 27, 2021 67.04 67.84 66.29 66.34 2,045,848 -0.43(-0.64%)
Sep 24, 2021 66.74 67.41 66.69 66.77 1,896,450 -0.10(-0.15%)
Sep 23, 2021 66.95 67.59 66.76 66.87 1,756,230 -0.13(-0.19%)
Sep 22, 2021 67.00 67.41 66.47 67.00 2,039,818 +0.18(+0.27%)
Sep 21, 2021 67.00 67.70 66.73 66.82 1,716,962 -0.24(-0.35%)
Sep 20, 2021 66.85 68.02 66.60 67.06 2,999,130 +0.22(+0.33%)
Sep 17, 2021 66.87 67.63 66.71 66.84 7,953,084 -0.54(-0.80%)
Sep 16, 2021 67.76 68.13 67.31 67.38 2,164,619 -0.30(-0.45%)
Sep 15, 2021 67.67 68.49 67.55 67.68 3,024,732 -0.18(-0.27%)
Sep 14, 2021 68.32 68.48 67.64 67.86 2,239,455 -0.20(-0.30%)
Sep 13, 2021 68.92 69.27 67.87 68.06 2,641,616 -0.26(-0.37%)
Sep 10, 2021 69.59 69.76 68.29 68.32 2,349,212 -1.55(-2.21%)
Sep 09, 2021 70.25 70.38 69.79 69.86 2,105,324 -0.49(-0.70%)
Sep 08, 2021 68.56 70.48 68.39 70.36 2,654,045 +1.87(+2.72%)
Sep 07, 2021 69.82 69.94 68.44 68.49 1,999,527 -1.30(-1.86%)
Sep 03, 2021 70.55 70.60 69.77 69.79 2,129,732 -0.76(-1.08%)
Sep 02, 2021 70.12 70.55 70.09 70.55 1,621,761 +0.63(+0.90%)
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.