Consolidated Edison (NY: ED )

90.51 +0.46 (+0.51%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 67.63 67.93 67.54 67.82 1,774,456 +0.12(+0.17%)
Oct 30, 2017 67.62 67.79 67.43 67.70 1,891,462 -0.02(-0.02%)
Oct 27, 2017 67.23 68.04 67.21 67.72 1,427,657 +0.33(+0.49%)
Oct 26, 2017 67.58 67.87 67.15 67.39 1,719,130 +0.13(+0.20%)
Oct 25, 2017 67.25 67.34 66.39 67.25 2,077,448 -0.34(-0.50%)
Oct 24, 2017 67.38 67.61 67.10 67.59 2,474,409 +0.52(+0.78%)
Oct 23, 2017 66.89 67.13 66.62 67.07 2,044,208 +0.19(+0.28%)
Oct 20, 2017 66.67 67.06 66.60 66.88 1,723,896 +0.02(+0.02%)
Oct 19, 2017 66.13 66.88 66.01 66.87 1,675,861 +0.84(+1.27%)
Oct 18, 2017 65.72 66.12 65.39 66.03 1,942,394 +0.17(+0.26%)
Oct 17, 2017 65.43 65.93 65.15 65.86 1,452,082 +0.56(+0.86%)
Oct 16, 2017 65.43 65.72 64.85 65.30 2,008,326 -0.18(-0.28%)
Oct 13, 2017 66.01 66.27 65.36 65.48 1,977,393 -0.35(-0.54%)
Oct 12, 2017 65.26 65.86 65.26 65.83 1,557,969 +0.54(+0.83%)
Oct 11, 2017 64.79 65.52 64.79 65.29 1,716,040 +0.35(+0.53%)
Oct 10, 2017 64.27 64.95 64.15 64.94 1,975,674 +0.72(+1.12%)
Oct 09, 2017 64.36 64.56 64.17 64.23 1,554,183 -0.06(-0.09%)
Oct 06, 2017 64.10 64.43 63.91 64.28 1,390,997 -0.17(-0.26%)
Oct 05, 2017 64.46 64.57 64.10 64.45 1,832,867 -0.01(-0.01%)
Oct 04, 2017 63.82 64.46 63.54 64.45 1,442,382 +0.69(+1.09%)
Oct 03, 2017 63.87 63.89 63.26 63.76 1,499,589 -0.17(-0.26%)
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.