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 (%)
Jul 31, 2018 63.63 64.02 63.14 63.88 3,014,347 +0.62(+0.99%)
Jul 30, 2018 63.35 63.57 62.88 63.26 1,274,917 -0.32(-0.50%)
Jul 27, 2018 63.37 63.92 63.26 63.57 1,833,793 +0.20(+0.32%)
Jul 26, 2018 63.02 63.72 63.00 63.37 2,269,429 +0.74(+1.18%)
Jul 25, 2018 62.61 63.03 62.45 62.63 1,615,528 -0.18(-0.28%)
Jul 24, 2018 62.51 62.96 61.52 62.81 2,226,735 +0.12(+0.19%)
Jul 23, 2018 63.23 63.30 62.40 62.69 1,225,928 -0.48(-0.76%)
Jul 20, 2018 63.49 63.79 62.69 63.17 1,778,004 -0.59(-0.93%)
Jul 19, 2018 63.65 64.15 63.46 63.76 2,413,405 +0.19(+0.31%)
Jul 18, 2018 64.00 64.02 63.35 63.56 1,926,286 -0.34(-0.53%)
Jul 17, 2018 64.28 64.31 63.85 63.90 1,699,459 -0.19(-0.30%)
Jul 16, 2018 64.16 64.32 63.81 64.10 1,672,451 -0.21(-0.33%)
Jul 13, 2018 64.23 64.47 63.76 64.31 1,745,566 +0.19(+0.30%)
Jul 12, 2018 63.97 64.25 63.77 64.11 2,588,829 +0.15(+0.24%)
Jul 11, 2018 63.14 64.06 63.04 63.96 2,493,236 +0.95(+1.50%)
Jul 10, 2018 61.83 63.26 61.45 63.01 2,690,205 +0.81(+1.30%)
Jul 09, 2018 64.34 64.34 61.93 62.20 3,040,376 -2.14(-3.32%)
Jul 06, 2018 63.94 64.40 63.86 64.34 1,658,498 +0.41(+0.65%)
Jul 05, 2018 63.61 63.93 63.30 63.93 2,139,886 +0.43(+0.68%)
Jul 03, 2018 63.50 63.50 63.50 0 +0.10(+0.15%)
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.