Consolidated Edison (NY: ED )

102.42 -0.99 (-0.96%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 78.04 78.99 77.87 78.66 2,659,780 -0.16(-0.20%)
Feb 25, 2022 77.30 79.18 77.88 78.82 2,054,119 +2.41(+3.16%)
Feb 24, 2022 77.00 77.41 74.79 76.41 2,703,205 -1.00(-1.29%)
Feb 23, 2022 77.97 78.35 77.30 77.41 2,602,261 -0.32(-0.41%)
Feb 22, 2022 77.70 78.22 76.39 77.73 2,597,579 +0.13(+0.17%)
Feb 18, 2022 77.60 0 +2.90(+3.88%)
Feb 17, 2022 74.54 75.11 73.74 74.70 2,114,168 +0.34(+0.46%)
Feb 16, 2022 74.52 74.81 73.48 74.36 2,689,597 -0.26(-0.34%)
Feb 15, 2022 75.78 76.02 74.22 74.62 1,383,322 -0.80(-1.06%)
Feb 14, 2022 76.64 76.95 74.59 75.42 2,092,741 -1.13(-1.47%)
Feb 11, 2022 76.51 77.16 76.08 76.54 1,839,717 +0.21(+0.27%)
Feb 10, 2022 77.81 78.06 76.15 76.34 1,752,620 -2.13(-2.72%)
Feb 09, 2022 78.92 79.20 78.31 78.47 1,609,040 -0.04(-0.05%)
Feb 08, 2022 78.90 79.13 78.30 78.51 1,763,933 -0.16(-0.21%)
Feb 07, 2022 78.32 78.95 77.57 78.67 1,936,340 +0.46(+0.59%)
Feb 04, 2022 78.32 79.02 77.46 78.21 2,838,774 -0.82(-1.03%)
Feb 03, 2022 79.02 79.02 1,522,073 -0.15(-0.18%)
Feb 02, 2022 77.86 79.25 77.70 79.17 1,979,669 +1.00(+1.28%)
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.