Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 66.27 66.50 66.10 66.42 1,686,175 +0.15(+0.23%)
Aug 30, 2017 66.46 66.49 66.20 66.27 899,645 -0.27(-0.40%)
Aug 29, 2017 66.83 66.93 66.50 66.53 1,359,664 -0.13(-0.20%)
Aug 28, 2017 66.72 66.80 66.40 66.67 1,046,763 +0.09(+0.13%)
Aug 25, 2017 66.55 66.89 66.44 66.58 987,884 +0.20(+0.30%)
Aug 24, 2017 66.39 66.63 66.23 66.39 1,073,180 -0.02(-0.04%)
Aug 23, 2017 66.18 66.43 65.92 66.41 1,047,852 +0.26(+0.39%)
Aug 22, 2017 66.01 66.15 65.66 66.15 1,376,569 +0.14(+0.21%)
Aug 21, 2017 65.96 66.15 65.66 66.01 1,189,394 +0.17(+0.26%)
Aug 18, 2017 65.38 66.26 65.21 65.83 2,568,091 +0.40(+0.61%)
Aug 17, 2017 65.78 65.93 65.34 65.43 1,325,507 -0.33(-0.50%)
Aug 16, 2017 65.47 65.83 65.36 65.76 1,107,124 +0.31(+0.47%)
Aug 15, 2017 64.78 65.56 64.78 65.46 1,329,346 +0.39(+0.61%)
Aug 14, 2017 64.90 65.24 64.66 65.06 1,987,467 +0.29(+0.45%)
Aug 11, 2017 65.40 65.52 64.49 64.77 1,979,380 -0.60(-0.92%)
Aug 10, 2017 65.12 65.54 64.73 65.37 1,830,296 +0.30(+0.46%)
Aug 09, 2017 65.22 65.78 64.98 65.07 3,810,577 -0.63(-0.95%)
Aug 08, 2017 65.18 65.74 65.11 65.70 1,773,055 +0.44(+0.67%)
Aug 07, 2017 64.72 65.26 64.59 65.26 1,621,324 +0.55(+0.85%)
Aug 04, 2017 64.36 65.36 64.36 64.71 1,786,303 -0.25(-0.38%)
Aug 03, 2017 64.49 64.96 64.43 64.96 2,808,400 +0.33(+0.51%)
Aug 02, 2017 64.43 64.74 64.21 64.64 2,308,876 -0.03(-0.05%)
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.