Consolidated Edison (NY: ED )

74.47 USD -1.20 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 72.46 73.40 72.31 73.26 2,849,549 +0.52(+0.71%)
May 27, 2016 72.93 72.74 72.74 72.74 1,131,200 +0.01(+0.01%)
May 26, 2016 71.87 72.83 71.86 72.73 1,144,443 +0.94(+1.31%)
May 25, 2016 71.97 72.05 71.40 71.79 1,740,271 -0.35(-0.49%)
May 24, 2016 71.75 72.30 71.54 72.14 1,526,811 +0.44(+0.61%)
May 23, 2016 72.34 72.40 71.63 71.70 1,600,658 -0.46(-0.64%)
May 20, 2016 72.07 72.23 71.37 72.16 2,172,427 +0.33(+0.46%)
May 19, 2016 71.09 71.86 70.31 71.83 2,109,576 +0.69(+0.97%)
May 18, 2016 72.16 72.60 70.83 71.14 3,047,239 -1.14(-1.58%)
May 17, 2016 73.79 73.89 71.84 72.28 2,798,001 -1.73(-2.34%)
May 16, 2016 73.77 74.02 73.05 74.01 1,887,826 -0.61(-0.82%)
May 13, 2016 74.92 75.12 74.37 74.62 1,900,253 -0.34(-0.45%)
May 12, 2016 74.50 75.22 73.79 74.96 3,059,935 +0.53(+0.71%)
May 11, 2016 73.70 74.80 73.37 74.43 9,233,547 +0.62(+0.84%)
May 10, 2016 73.26 74.75 73.16 73.81 4,319,746 -0.54(-0.73%)
May 09, 2016 74.30 74.82 73.76 74.35 1,908,052 +0.19(+0.26%)
May 06, 2016 75.42 75.43 72.86 74.16 3,679,664 -1.42(-1.88%)
May 05, 2016 75.95 76.76 75.11 75.58 2,004,775 -0.65(-0.85%)
May 04, 2016 75.11 76.65 75.05 76.23 1,608,975 +1.01(+1.34%)
May 03, 2016 75.47 75.90 74.93 75.22 1,574,643 -0.18(-0.24%)
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.