Consolidated Edison (NY: ED )

74.92 USD -0.61 (-0.81%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 63.09 63.43 62.79 63.14 1,634,884 +0.08(+0.13%)
Feb 26, 2015 63.81 64.10 63.00 63.06 1,832,962 -0.73(-1.14%)
Feb 25, 2015 65.36 65.37 63.70 63.79 1,979,234 -1.47(-2.25%)
Feb 24, 2015 64.36 66.00 64.31 65.26 3,250,874 +0.99(+1.54%)
Feb 23, 2015 64.06 64.29 63.49 64.27 2,700,839 +0.52(+0.82%)
Feb 20, 2015 64.16 64.79 62.37 63.75 5,134,739 -1.05(-1.62%)
Feb 19, 2015 65.45 65.60 64.37 64.80 2,532,247 -0.61(-0.93%)
Feb 18, 2015 64.15 65.56 63.81 65.41 2,326,458 +1.59(+2.49%)
Feb 17, 2015 63.72 64.76 63.20 63.82 3,654,769 -0.10(-0.16%)
Feb 13, 2015 64.95 63.92 63.92 63.92 3,402,800 -1.69(-2.58%)
Feb 12, 2015 66.01 66.16 65.36 65.61 3,099,953 -0.33(-0.50%)
Feb 11, 2015 66.63 66.70 65.61 65.94 2,989,374 -1.06(-1.58%)
Feb 10, 2015 65.93 67.15 65.92 67.00 2,342,048 +0.96(+1.45%)
Feb 09, 2015 66.77 67.17 65.83 66.04 2,852,648 -0.73(-1.09%)
Feb 06, 2015 68.45 68.58 66.55 66.77 4,040,767 -2.04(-2.96%)
Feb 05, 2015 68.62 68.91 67.95 68.81 1,489,347 +0.58(+0.85%)
Feb 04, 2015 68.84 69.27 68.08 68.23 2,353,280 -0.76(-1.10%)
Feb 03, 2015 69.31 69.48 68.65 68.99 3,078,216 -0.47(-0.68%)
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.