Consolidated Edison (NY: ED )

87.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 86.99 87.11 85.85 87.01 1,571,975 -0.20(-0.23%)
Feb 29, 2024 87.03 87.74 86.65 87.21 2,803,356 +0.56(+0.65%)
Feb 28, 2024 86.85 87.28 86.45 86.65 1,185,455 -0.23(-0.26%)
Feb 27, 2024 86.53 87.18 86.16 86.88 1,159,042 +0.67(+0.78%)
Feb 26, 2024 87.71 87.75 86.09 86.21 1,562,869 -1.72(-1.96%)
Feb 23, 2024 88.09 88.85 87.69 87.93 1,190,735 +0.02(+0.02%)
Feb 22, 2024 87.91 88.21 86.73 87.91 1,628,834 -0.70(-0.79%)
Feb 21, 2024 88.11 88.79 87.72 88.61 1,746,892 +1.03(+1.18%)
Feb 20, 2024 87.43 88.67 87.03 87.58 1,974,526 +0.26(+0.30%)
Feb 16, 2024 87.55 88.38 86.73 87.32 2,949,343 -0.90(-1.02%)
Feb 15, 2024 87.02 88.36 86.88 88.22 2,168,507 +1.38(+1.59%)
Feb 14, 2024 87.04 87.41 86.45 86.84 2,412,954 +0.17(+0.20%)
Feb 13, 2024 88.46 88.86 85.93 86.67 3,513,601 -1.95(-2.20%)
Feb 12, 2024 88.25 88.73 87.62 88.62 1,642,536 +0.39(+0.44%)
Feb 09, 2024 87.54 88.31 87.47 88.23 1,471,270 +0.39(+0.44%)
Feb 08, 2024 88.24 88.65 87.29 87.85 1,641,706 -0.79(-0.89%)
Feb 07, 2024 89.30 89.35 88.33 88.64 1,426,652 -0.30(-0.33%)
Feb 06, 2024 88.51 89.54 88.38 88.94 1,636,686 +0.10(+0.11%)
Feb 05, 2024 89.48 90.07 88.79 88.84 1,869,357 -1.42(-1.57%)
Feb 02, 2024 91.18 91.46 89.34 90.25 1,996,902 -1.66(-1.81%)
Feb 01, 2024 89.55 91.96 89.16 91.92 1,640,273 +1.86(+2.07%)
Jan 31, 2024 90.63 90.92 89.50 90.06 3,167,553 +0.22(+0.24%)
Jan 30, 2024 89.58 90.37 89.20 89.84 1,564,871 +0.09(+0.10%)
Jan 29, 2024 89.16 90.27 88.75 89.75 2,193,687 +0.56(+0.63%)
Jan 26, 2024 89.16 89.40 88.61 89.18 2,239,653 +0.35(+0.39%)
Jan 25, 2024 88.31 88.89 87.56 88.84 1,562,927 +1.34(+1.53%)
Jan 24, 2024 89.00 89.03 87.26 87.50 1,950,467 -0.79(-0.90%)
Jan 23, 2024 88.23 88.70 87.70 88.29 1,603,080 -0.08(-0.09%)
Jan 22, 2024 89.03 89.55 87.87 88.37 1,694,221 -0.65(-0.73%)
Jan 19, 2024 88.54 89.28 88.01 89.03 1,705,755 +0.46(+0.51%)
Jan 18, 2024 89.25 89.42 88.09 88.57 1,698,058 -1.14(-1.27%)
Jan 17, 2024 90.22 91.52 89.10 89.71 1,903,001 -1.00(-1.10%)
Jan 16, 2024 90.56 91.65 90.20 90.71 2,057,291 -0.06(-0.07%)
Jan 12, 2024 90.93 91.17 90.42 90.77 2,223,127 +0.37(+0.41%)
Jan 11, 2024 92.98 92.98 90.22 90.40 2,063,850 -3.04(-3.25%)
Jan 10, 2024 92.66 93.90 92.51 93.44 1,587,101 +0.61(+0.66%)
Jan 09, 2024 92.76 93.05 92.29 92.83 1,303,864 -0.11(-0.12%)
Jan 08, 2024 92.54 93.01 92.21 92.94 1,214,802 +0.29(+0.31%)
Jan 05, 2024 92.19 93.14 92.06 92.65 1,990,460 +0.27(+0.29%)
Jan 04, 2024 92.62 93.13 92.04 92.38 1,743,275 +0.25(+0.27%)
Jan 03, 2024 91.75 92.22 91.27 92.14 2,033,151 +0.58(+0.64%)
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.