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 (%)
May 31, 2017 64.33 65.07 64.26 64.71 2,462,180 +0.46(+0.72%)
May 30, 2017 64.12 64.40 63.99 64.25 1,501,662 +0.08(+0.12%)
May 26, 2017 64.17 64.41 63.98 64.17 1,437,819 +0.05(+0.07%)
May 25, 2017 63.76 64.22 63.56 64.12 1,716,643 +0.46(+0.72%)
May 24, 2017 63.53 63.79 63.45 63.66 2,088,713 +0.11(+0.17%)
May 23, 2017 63.31 63.80 63.25 63.55 2,288,606 +0.28(+0.44%)
May 22, 2017 62.61 63.44 62.61 63.27 1,747,996 +0.45(+0.72%)
May 19, 2017 62.53 62.83 62.16 62.82 1,711,677 +0.35(+0.56%)
May 18, 2017 62.11 62.60 61.77 62.47 2,064,377 +0.44(+0.71%)
May 17, 2017 61.86 62.43 61.72 62.03 2,236,537 +0.17(+0.28%)
May 16, 2017 62.25 62.32 61.85 61.86 1,648,082 -0.37(-0.59%)
May 15, 2017 62.03 62.29 61.80 62.22 1,928,583 +0.31(+0.50%)
May 12, 2017 61.73 62.05 61.61 61.91 1,655,644 +0.34(+0.55%)
May 11, 2017 61.21 61.58 61.00 61.57 1,726,489 +0.33(+0.53%)
May 10, 2017 61.18 61.49 61.05 61.25 1,922,927 +0.18(+0.29%)
May 09, 2017 61.43 61.50 60.97 61.07 1,900,220 -0.45(-0.73%)
May 08, 2017 61.43 61.82 61.28 61.52 1,508,227 -0.33(-0.53%)
May 05, 2017 61.55 62.15 61.22 61.84 2,129,791 +0.72(+1.18%)
May 04, 2017 60.80 61.28 60.76 61.12 2,062,864 +0.09(+0.15%)
May 03, 2017 61.41 61.49 60.99 61.03 1,931,362 -0.39(-0.63%)
May 02, 2017 61.24 61.47 61.04 61.42 1,789,577 +0.32(+0.52%)
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.