Consolidated Edison (NY: ED )

75.32 USD +0.45 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 71.67 71.78 69.75 69.77 3,845,344 -2.88(-3.96%)
Nov 29, 2016 72.43 73.22 72.37 72.65 1,988,081 +0.00(+0.00%)
Nov 28, 2016 70.78 72.73 70.78 72.65 2,064,209 +1.99(+2.82%)
Nov 25, 2016 69.90 70.90 69.75 70.66 930,220 +1.11(+1.60%)
Nov 23, 2016 69.55 69.55 69.55 0 -0.77(-1.09%)
Nov 22, 2016 70.23 70.57 69.64 70.32 1,396,335 +0.22(+0.31%)
Nov 21, 2016 69.76 70.15 69.45 70.10 1,612,822 +0.57(+0.82%)
Nov 18, 2016 69.99 70.33 69.26 69.53 1,777,205 -0.51(-0.73%)
Nov 17, 2016 69.61 70.41 69.58 70.04 1,152,652 +0.20(+0.29%)
Nov 16, 2016 70.83 71.00 69.40 69.84 1,722,579 -0.73(-1.03%)
Nov 15, 2016 69.92 71.03 69.91 70.57 2,560,901 +1.02(+1.47%)
Nov 14, 2016 69.35 69.82 68.76 69.55 2,446,276 -0.94(-1.33%)
Nov 11, 2016 70.69 71.62 70.27 70.49 2,107,000 -0.20(-0.28%)
Nov 10, 2016 72.05 72.05 68.99 70.69 3,992,800 -1.57(-2.17%)
Nov 09, 2016 72.95 73.41 72.15 72.26 2,983,324 -3.07(-4.08%)
Nov 08, 2016 74.72 75.62 74.61 75.33 1,361,367 +0.79(+1.06%)
Nov 07, 2016 73.94 74.55 72.88 74.54 1,728,476 +0.79(+1.07%)
Nov 04, 2016 75.27 75.41 73.61 73.75 1,841,669 -0.12(-0.16%)
Nov 03, 2016 73.62 74.28 73.25 73.87 1,516,961 +0.05(+0.07%)
Nov 02, 2016 74.03 74.14 72.96 73.82 1,870,246 -0.23(-0.31%)
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.