Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 59.15 59.50 58.90 59.18 1,706,525 -0.06(-0.10%)
Mar 30, 2017 59.43 59.44 59.01 59.24 1,085,390 -0.34(-0.56%)
Mar 29, 2017 59.64 59.80 59.25 59.57 1,654,640 -0.27(-0.45%)
Mar 28, 2017 59.69 59.92 59.52 59.84 1,629,162 -0.02(-0.03%)
Mar 27, 2017 59.83 60.18 59.54 59.86 2,340,883 +0.11(+0.18%)
Mar 24, 2017 59.35 59.94 59.25 59.75 1,483,261 +0.40(+0.67%)
Mar 23, 2017 59.44 59.95 59.17 59.35 1,667,787 -0.17(-0.28%)
Mar 22, 2017 59.17 59.71 59.06 59.52 2,677,540 +0.59(+1.00%)
Mar 21, 2017 57.99 59.11 57.95 58.93 2,103,684 +0.95(+1.64%)
Mar 20, 2017 58.59 58.71 57.87 57.98 1,392,268 -0.45(-0.77%)
Mar 17, 2017 58.32 58.74 58.22 58.43 3,922,664 +0.27(+0.47%)
Mar 16, 2017 58.93 59.15 58.06 58.16 2,484,174 -1.01(-1.70%)
Mar 15, 2017 58.42 59.52 58.29 59.16 2,030,401 +0.93(+1.60%)
Mar 14, 2017 58.09 58.35 57.93 58.23 1,578,869 +0.11(+0.18%)
Mar 13, 2017 57.90 58.13 57.75 58.13 1,855,742 +0.23(+0.39%)
Mar 10, 2017 57.55 57.93 57.44 57.90 1,502,757 +0.65(+1.13%)
Mar 09, 2017 57.64 57.91 57.23 57.25 2,331,866 -0.29(-0.50%)
Mar 08, 2017 57.96 57.98 57.47 57.54 1,577,505 -0.86(-1.47%)
Mar 07, 2017 58.29 58.57 58.21 58.40 1,428,133 +0.00(+0.00%)
Mar 06, 2017 58.42 58.69 58.25 58.40 1,743,393 -0.02(-0.04%)
Mar 03, 2017 58.91 58.91 58.06 58.42 2,003,692 -0.40(-0.67%)
Mar 02, 2017 57.89 59.06 57.75 58.82 2,840,875 +0.77(+1.33%)
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.