Consolidated Edison (NY: ED )

88.99 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 59.11 59.85 59.09 59.70 2,229,362 +0.44(+0.75%)
Feb 27, 2017 59.36 59.44 59.04 59.25 1,599,030 -0.11(-0.18%)
Feb 24, 2017 59.08 59.48 58.94 59.36 2,077,361 +0.54(+0.92%)
Feb 23, 2017 58.34 58.88 58.17 58.82 1,855,748 +0.70(+1.20%)
Feb 22, 2017 57.74 58.18 57.49 58.12 3,111,257 +0.38(+0.66%)
Feb 21, 2017 56.95 57.87 56.74 57.74 2,393,319 +0.79(+1.39%)
Feb 17, 2017 56.95 56.95 56.95 0 -0.61(-1.06%)
Feb 16, 2017 57.09 57.72 56.98 57.56 3,810,903 +0.46(+0.80%)
Feb 15, 2017 56.73 57.15 56.52 57.11 2,084,490 +0.01(+0.01%)
Feb 14, 2017 57.45 57.57 56.87 57.10 1,618,760 -0.51(-0.89%)
Feb 13, 2017 57.56 57.71 57.06 57.61 2,187,775 +0.22(+0.39%)
Feb 10, 2017 57.03 57.55 56.95 57.39 1,721,668 +0.28(+0.48%)
Feb 09, 2017 57.68 57.92 57.01 57.11 2,347,132 -0.66(-1.14%)
Feb 08, 2017 57.29 57.82 57.29 57.77 1,459,623 +0.57(+0.99%)
Feb 07, 2017 57.05 57.27 56.94 57.20 1,083,634 +0.16(+0.28%)
Feb 06, 2017 57.23 57.38 56.85 57.04 2,290,304 +0.08(+0.13%)
Feb 03, 2017 57.19 57.35 56.76 56.96 2,998,665 -0.21(-0.36%)
Feb 02, 2017 56.40 57.19 56.17 57.17 1,938,373 +0.88(+1.55%)
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.