Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 67.48 67.48 67.48 0 -0.11(-0.16%)
Dec 28, 2017 67.38 67.62 67.31 67.59 1,026,684 +0.34(+0.51%)
Dec 27, 2017 67.09 67.33 66.94 67.25 935,701 +0.37(+0.55%)
Dec 26, 2017 67.34 67.62 66.87 66.89 883,074 -0.44(-0.65%)
Dec 22, 2017 67.52 67.63 67.26 67.32 1,219,466 -0.03(-0.05%)
Dec 21, 2017 67.28 67.67 67.00 67.36 1,839,587 -0.10(-0.14%)
Dec 20, 2017 67.92 68.21 67.42 67.45 1,566,222 -0.52(-0.76%)
Dec 19, 2017 69.37 69.48 67.93 67.97 1,781,219 -1.40(-2.02%)
Dec 18, 2017 70.07 70.12 69.17 69.37 2,757,422 -0.73(-1.04%)
Dec 15, 2017 69.78 70.40 69.74 70.10 4,525,873 +0.52(+0.74%)
Dec 14, 2017 69.87 70.06 69.06 69.58 2,005,715 -0.31(-0.44%)
Dec 13, 2017 70.27 70.54 69.67 69.89 2,651,315 -0.09(-0.12%)
Dec 12, 2017 69.98 71.22 69.94 69.98 2,177,537 -1.25(-1.75%)
Dec 11, 2017 70.53 71.26 70.28 71.22 2,421,830 +0.59(+0.83%)
Dec 08, 2017 70.14 70.66 69.97 70.64 2,050,279 +0.34(+0.49%)
Dec 07, 2017 70.33 70.33 69.85 70.30 1,394,117 +0.02(+0.02%)
Dec 06, 2017 70.09 70.42 69.89 70.28 1,370,363 +0.36(+0.51%)
Dec 05, 2017 70.44 70.44 69.35 69.92 2,702,888 -0.37(-0.52%)
Dec 04, 2017 70.45 70.63 70.14 70.29 1,730,317 -0.27(-0.38%)
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.