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 (%)
Dec 31, 2018 61.98 62.30 61.34 61.97 2,060,650 -0.02(-0.03%)
Dec 28, 2018 62.54 62.80 61.73 61.98 2,257,696 -0.28(-0.46%)
Dec 27, 2018 61.62 62.27 60.66 62.27 2,392,415 +0.60(+0.97%)
Dec 26, 2018 61.20 61.71 59.85 61.67 3,031,948 +0.62(+1.02%)
Dec 24, 2018 64.79 65.26 60.82 61.04 1,578,585 -3.76(-5.80%)
Dec 21, 2018 65.44 66.84 64.66 64.81 4,371,032 -0.62(-0.95%)
Dec 20, 2018 64.94 66.13 64.15 65.43 3,230,256 +0.51(+0.79%)
Dec 19, 2018 65.19 65.60 64.48 64.92 2,693,449 -0.09(-0.14%)
Dec 18, 2018 65.59 66.31 64.79 65.01 3,653,071 -0.34(-0.52%)
Dec 17, 2018 68.03 68.25 65.09 65.35 4,630,631 -2.59(-3.82%)
Dec 14, 2018 68.16 68.20 67.32 67.94 3,762,004 -0.08(-0.12%)
Dec 13, 2018 66.94 68.34 66.90 68.02 3,103,968 +1.18(+1.77%)
Dec 12, 2018 67.47 67.77 66.67 66.84 3,621,659 -0.63(-0.94%)
Dec 11, 2018 67.22 67.83 66.89 67.47 2,216,716 +0.28(+0.41%)
Dec 10, 2018 67.00 67.33 65.89 67.20 3,171,890 +0.36(+0.55%)
Dec 07, 2018 66.26 67.13 65.53 66.83 2,553,696 +0.67(+1.02%)
Dec 06, 2018 66.70 66.86 64.92 66.16 2,986,043 -0.29(-0.44%)
Dec 04, 2018 65.83 67.27 65.76 66.45 4,889,002 +0.62(+0.94%)
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.