Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 61.52 61.66 61.20 61.43 3,730,048 -0.23(-0.38%)
Apr 27, 2017 61.35 62.06 61.23 61.66 1,929,774 +0.34(+0.56%)
Apr 26, 2017 61.46 61.76 61.28 61.32 1,418,350 -0.20(-0.33%)
Apr 25, 2017 61.21 61.59 61.11 61.52 1,479,016 +0.00(+0.00%)
Apr 24, 2017 61.32 61.60 60.88 61.52 2,251,520 +0.24(+0.39%)
Apr 21, 2017 60.63 61.42 60.61 61.28 2,758,338 +0.63(+1.03%)
Apr 20, 2017 61.04 60.86 60.28 60.66 2,370,160 -0.39(-0.63%)
Apr 19, 2017 61.13 61.27 60.88 61.04 2,194,970 -0.24(-0.39%)
Apr 18, 2017 61.13 61.44 60.95 61.28 1,999,479 +0.17(+0.28%)
Apr 17, 2017 60.91 61.11 60.80 61.11 1,687,126 +0.26(+0.43%)
Apr 13, 2017 60.81 61.07 60.40 60.85 2,037,505 -0.04(-0.06%)
Apr 12, 2017 60.15 60.90 60.01 60.89 2,704,531 +0.53(+0.87%)
Apr 11, 2017 60.34 60.51 59.90 60.36 2,236,591 -0.09(-0.14%)
Apr 10, 2017 60.34 60.56 60.08 60.45 1,204,000 +0.15(+0.24%)
Apr 07, 2017 60.97 61.03 60.28 60.30 2,566,209 -0.40(-0.65%)
Apr 06, 2017 60.73 60.83 60.42 60.70 1,304,962 -0.16(-0.25%)
Apr 05, 2017 60.33 60.91 60.12 60.85 1,666,339 +0.44(+0.73%)
Apr 04, 2017 60.21 60.66 60.05 60.41 1,458,521 +0.10(+0.17%)
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.