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 (%)
Jul 31, 2017 63.34 63.77 63.14 63.69 3,788,461 +0.37(+0.58%)
Jul 28, 2017 63.24 63.41 62.85 63.32 2,867,783 +0.07(+0.11%)
Jul 27, 2017 62.98 63.26 62.68 63.25 2,151,498 +0.14(+0.22%)
Jul 26, 2017 62.57 63.11 62.44 63.11 1,683,899 +0.46(+0.74%)
Jul 25, 2017 63.13 63.17 62.45 62.65 1,725,410 -0.48(-0.77%)
Jul 24, 2017 63.73 63.78 62.89 63.14 2,083,685 -0.61(-0.95%)
Jul 21, 2017 63.35 63.78 63.21 63.74 2,118,812 +0.40(+0.63%)
Jul 20, 2017 63.03 63.35 62.78 63.34 1,261,316 +0.51(+0.81%)
Jul 19, 2017 62.62 62.84 62.33 62.84 1,285,518 +0.41(+0.66%)
Jul 18, 2017 62.40 62.57 62.29 62.42 1,436,674 +0.08(+0.12%)
Jul 17, 2017 62.11 62.35 61.89 62.34 1,152,049 +0.29(+0.47%)
Jul 14, 2017 62.18 62.43 61.95 62.05 1,089,113 +0.31(+0.50%)
Jul 13, 2017 62.18 62.28 61.73 61.74 1,967,372 -0.60(-0.96%)
Jul 12, 2017 62.24 62.43 62.12 62.34 1,604,673 +0.54(+0.87%)
Jul 11, 2017 61.88 61.99 61.52 61.81 1,379,668 +0.03(+0.05%)
Jul 10, 2017 61.96 62.19 61.78 61.78 1,709,919 -0.12(-0.20%)
Jul 07, 2017 61.89 62.18 61.71 61.90 1,750,793 +0.11(+0.17%)
Jul 06, 2017 61.77 61.94 61.52 61.79 1,561,432 -0.06(-0.10%)
Jul 05, 2017 61.95 62.04 61.62 61.85 2,018,454 -0.08(-0.12%)
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.