Consolidated Edison (NY: ED )

73.68 USD -0.50 (-0.67%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 74.68 75.28 74.31 75.25 2,252,033 +0.65(+0.87%)
Aug 30, 2016 75.07 75.57 74.56 74.60 1,218,573 -0.65(-0.86%)
Aug 29, 2016 75.11 75.66 74.87 75.25 1,857,386 +0.48(+0.64%)
Aug 26, 2016 76.50 76.93 74.69 74.77 1,126,803 -1.68(-2.20%)
Aug 25, 2016 76.40 76.89 76.13 76.45 1,221,947 +0.13(+0.17%)
Aug 24, 2016 76.23 76.50 75.63 76.32 1,291,532 -0.14(-0.18%)
Aug 23, 2016 76.69 77.19 76.46 76.46 815,235 -0.29(-0.38%)
Aug 22, 2016 76.77 77.14 76.47 76.75 931,087 +0.25(+0.33%)
Aug 19, 2016 77.04 77.08 75.93 76.50 1,860,560 -0.88(-1.14%)
Aug 18, 2016 76.17 77.51 76.17 77.38 2,718,602 +1.00(+1.31%)
Aug 17, 2016 75.00 76.45 74.09 76.38 2,404,863 +1.30(+1.73%)
Aug 16, 2016 76.06 76.11 75.08 75.08 2,199,304 -1.16(-1.52%)
Aug 15, 2016 78.00 78.27 76.09 76.24 3,167,551 -2.55(-3.24%)
Aug 12, 2016 78.73 79.02 78.42 78.79 1,819,506 +0.40(+0.51%)
Aug 11, 2016 78.09 78.42 77.85 78.39 1,427,603 +0.15(+0.19%)
Aug 10, 2016 78.32 78.49 77.98 78.24 1,376,497 +0.15(+0.19%)
Aug 09, 2016 77.77 78.32 77.39 78.09 1,429,139 +0.44(+0.57%)
Aug 08, 2016 77.83 78.37 77.43 77.65 1,363,929 -0.10(-0.13%)
Aug 05, 2016 78.45 78.64 77.65 77.75 1,965,606 -1.04(-1.32%)
Aug 04, 2016 79.03 79.40 78.53 78.79 1,360,837 -0.11(-0.14%)
Aug 03, 2016 80.04 80.19 78.55 78.90 1,589,581 -1.22(-1.52%)
Aug 02, 2016 80.19 80.41 79.64 80.12 1,121,573 -0.34(-0.42%)
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.