Consolidated Edison (NY: ED )

103.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 89.83 90.80 89.69 90.77 2,213,347 +0.90(+1.00%)
Mar 30, 2023 90.34 90.79 89.77 89.87 2,222,117 -0.37(-0.41%)
Mar 29, 2023 89.93 90.73 89.92 90.24 1,724,170 +0.68(+0.76%)
Mar 28, 2023 89.47 90.82 89.25 89.55 1,857,537 -0.17(-0.19%)
Mar 27, 2023 90.53 90.90 89.62 89.72 1,998,992 -0.47(-0.53%)
Mar 24, 2023 87.38 90.24 87.12 90.20 1,732,369 +3.17(+3.64%)
Mar 23, 2023 87.04 88.20 86.39 87.03 2,501,278 -0.35(-0.40%)
Mar 22, 2023 88.83 89.21 87.30 87.38 2,674,061 -1.03(-1.17%)
Mar 21, 2023 91.62 92.01 87.44 88.41 2,769,641 -3.53(-3.84%)
Mar 20, 2023 91.01 92.34 90.90 91.94 1,829,063 +1.21(+1.34%)
Mar 17, 2023 91.01 91.53 90.16 90.73 3,834,922 -0.64(-0.70%)
Mar 16, 2023 90.66 92.21 90.35 91.36 2,300,141 +0.63(+0.69%)
Mar 15, 2023 89.16 91.22 88.70 90.74 2,980,830 +1.55(+1.73%)
Mar 14, 2023 88.42 90.06 88.39 89.19 2,040,621 +1.16(+1.31%)
Mar 13, 2023 86.02 90.77 85.92 88.03 2,923,746 +2.06(+2.39%)
Mar 10, 2023 86.95 87.32 85.69 85.98 2,075,518 -0.64(-0.73%)
Mar 09, 2023 87.30 88.30 86.46 86.61 2,005,083 -0.38(-0.44%)
Mar 08, 2023 85.97 87.63 85.95 86.99 1,939,231 +0.98(+1.14%)
Mar 07, 2023 87.76 87.99 85.61 86.01 2,401,658 -0.92(-1.06%)
Mar 06, 2023 86.10 87.10 86.08 86.93 1,678,461 +0.89(+1.04%)
Mar 03, 2023 85.25 86.07 84.28 86.04 1,578,620 +1.02(+1.21%)
Mar 02, 2023 83.68 85.18 82.90 85.02 1,491,487 +1.39(+1.66%)
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.