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 (%)
Mar 31, 2017 60.14 60.50 59.89 60.17 1,678,270 -0.06(-0.10%)
Mar 30, 2017 60.43 60.44 60.00 60.24 1,067,420 -0.34(-0.56%)
Mar 29, 2017 60.65 60.81 60.24 60.58 1,627,244 -0.27(-0.45%)
Mar 28, 2017 60.69 60.92 60.52 60.85 1,602,189 -0.02(-0.03%)
Mar 27, 2017 60.84 61.20 60.55 60.86 2,302,125 +0.11(+0.18%)
Mar 24, 2017 60.35 60.95 60.25 60.75 1,458,703 +0.40(+0.67%)
Mar 23, 2017 60.44 60.96 60.17 60.35 1,640,174 -0.17(-0.28%)
Mar 22, 2017 60.17 60.71 60.06 60.52 2,633,208 +0.60(+1.00%)
Mar 21, 2017 58.96 60.10 58.93 59.93 2,068,854 +0.97(+1.64%)
Mar 20, 2017 59.58 59.70 58.84 58.96 1,369,216 -0.46(-0.77%)
Mar 17, 2017 59.30 59.73 59.20 59.41 3,857,717 +0.28(+0.47%)
Mar 16, 2017 59.93 60.14 59.03 59.13 2,443,044 -1.02(-1.70%)
Mar 15, 2017 59.41 60.52 59.27 60.16 1,996,784 +0.95(+1.60%)
Mar 14, 2017 59.07 59.33 58.91 59.21 1,552,727 +0.11(+0.18%)
Mar 13, 2017 58.87 59.10 58.72 59.10 1,825,017 +0.23(+0.39%)
Mar 10, 2017 58.52 58.90 58.41 58.87 1,477,876 +0.66(+1.13%)
Mar 09, 2017 58.61 58.89 58.20 58.21 2,293,258 -0.29(-0.50%)
Mar 08, 2017 58.93 58.96 58.44 58.51 1,551,386 -0.88(-1.47%)
Mar 07, 2017 59.27 59.55 59.19 59.38 1,404,487 +0.00(+0.00%)
Mar 06, 2017 59.41 59.68 59.23 59.38 1,714,528 -0.02(-0.04%)
Mar 03, 2017 59.90 59.90 59.03 59.41 1,970,517 -0.40(-0.67%)
Mar 02, 2017 58.86 60.05 58.72 59.81 2,793,839 +0.78(+1.33%)
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.