Consolidated Edison (NY: ED )

73.00 USD -0.11 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 77.94 77.94 77.94 0 +0.38(+0.49%)
Mar 28, 2018 77.64 77.97 77.03 77.56 1,976,173 -0.06(-0.08%)
Mar 27, 2018 76.45 78.32 76.18 77.62 2,044,467 +1.20(+1.57%)
Mar 26, 2018 75.75 76.54 75.62 76.42 1,526,539 +0.84(+1.11%)
Mar 23, 2018 77.01 77.59 75.41 75.58 1,592,706 -1.18(-1.54%)
Mar 22, 2018 76.70 78.22 76.59 76.76 2,187,131 +0.09(+0.12%)
Mar 21, 2018 76.93 77.63 76.33 76.67 1,440,853 -0.22(-0.29%)
Mar 20, 2018 77.08 77.45 76.66 76.89 1,429,479 -0.16(-0.21%)
Mar 19, 2018 77.45 77.99 76.64 77.05 2,177,114 -0.40(-0.52%)
Mar 16, 2018 76.72 77.58 76.56 77.45 3,479,015 +0.87(+1.14%)
Mar 15, 2018 76.13 76.92 75.92 76.58 1,855,464 +0.61(+0.80%)
Mar 14, 2018 75.75 76.44 75.45 75.97 1,679,600 +0.48(+0.64%)
Mar 13, 2018 75.84 76.41 75.18 75.49 2,134,052 -0.20(-0.26%)
Mar 12, 2018 75.30 75.91 75.19 75.69 1,764,820 +0.45(+0.60%)
Mar 09, 2018 75.32 75.37 74.70 75.24 1,844,721 -0.07(-0.09%)
Mar 08, 2018 74.60 75.36 74.44 75.31 1,715,602 +0.83(+1.11%)
Mar 07, 2018 74.16 74.48 1,849,356 -0.66(-0.88%)
Mar 06, 2018 75.99 76.00 74.72 75.14 2,194,915 -0.95(-1.25%)
Mar 05, 2018 74.25 76.34 73.98 76.09 2,363,448 +1.74(+2.34%)
Mar 02, 2018 74.53 75.41 73.73 74.35 1,722,974 -0.24(-0.32%)
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.