Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 58.13 58.85 58.11 58.70 2,267,095 +0.43(+0.75%)
Feb 27, 2017 58.37 58.45 58.05 58.27 1,626,095 -0.11(-0.18%)
Feb 24, 2017 58.10 58.49 57.96 58.37 2,112,522 +0.53(+0.92%)
Feb 23, 2017 57.37 57.90 57.20 57.84 1,887,158 +0.69(+1.20%)
Feb 22, 2017 56.78 57.22 56.54 57.16 3,163,917 +0.37(+0.66%)
Feb 21, 2017 56.00 56.90 55.79 56.78 2,433,828 +0.78(+1.39%)
Feb 17, 2017 56.00 56.00 56.00 0 -0.60(-1.06%)
Feb 16, 2017 56.14 56.76 56.03 56.61 3,875,406 +0.45(+0.80%)
Feb 15, 2017 55.78 56.20 55.58 56.16 2,119,772 +0.01(+0.01%)
Feb 14, 2017 56.49 56.61 55.92 56.15 1,646,159 -0.50(-0.89%)
Feb 13, 2017 56.61 56.75 56.11 56.65 2,224,805 +0.22(+0.39%)
Feb 10, 2017 56.08 56.59 56.00 56.43 1,750,809 +0.27(+0.48%)
Feb 09, 2017 56.72 56.95 56.06 56.16 2,386,859 -0.65(-1.14%)
Feb 08, 2017 56.33 56.85 56.33 56.81 1,484,328 +0.56(+0.99%)
Feb 07, 2017 56.10 56.32 55.99 56.25 1,101,976 +0.16(+0.28%)
Feb 06, 2017 56.28 56.42 55.90 56.09 2,329,069 +0.08(+0.13%)
Feb 03, 2017 56.24 56.39 55.82 56.02 3,049,419 -0.20(-0.36%)
Feb 02, 2017 55.47 56.24 55.24 56.22 1,971,182 +0.86(+1.55%)
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.