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 (%)
Oct 31, 2018 61.55 61.60 60.53 61.04 3,562,682 -0.99(-1.59%)
Oct 30, 2018 62.34 62.76 61.44 62.03 2,574,682 -0.09(-0.14%)
Oct 29, 2018 61.31 62.29 61.31 62.12 2,230,790 +0.81(+1.32%)
Oct 26, 2018 62.05 62.45 60.74 61.31 3,175,165 -0.39(-0.63%)
Oct 25, 2018 62.47 62.47 61.42 61.69 2,142,493 -1.13(-1.80%)
Oct 24, 2018 61.60 63.15 61.31 62.82 2,448,246 +1.55(+2.53%)
Oct 23, 2018 61.84 62.33 60.98 61.27 2,679,469 -0.43(-0.69%)
Oct 22, 2018 62.09 62.36 61.60 61.70 2,426,755 -0.45(-0.72%)
Oct 19, 2018 61.27 62.58 61.23 62.15 2,616,753 +0.82(+1.34%)
Oct 18, 2018 61.19 61.67 60.84 61.33 2,147,971 +0.20(+0.33%)
Oct 17, 2018 61.11 61.40 60.67 61.13 2,060,320 +0.01(+0.01%)
Oct 16, 2018 60.44 61.51 59.95 61.12 2,444,232 +0.66(+1.09%)
Oct 15, 2018 60.49 60.96 60.18 60.46 2,310,212 +0.04(+0.07%)
Oct 12, 2018 61.02 61.04 60.07 60.42 2,928,144 -0.66(-1.08%)
Oct 11, 2018 62.61 62.89 60.86 61.08 3,123,882 -1.38(-2.21%)
Oct 10, 2018 62.71 63.60 62.43 62.46 2,209,668 -0.37(-0.59%)
Oct 09, 2018 62.82 63.31 62.45 62.83 2,363,021 +0.17(+0.27%)
Oct 08, 2018 62.45 63.15 62.12 62.66 2,699,779 +0.29(+0.46%)
Oct 05, 2018 61.49 62.55 61.39 62.37 3,013,680 +0.85(+1.38%)
Oct 04, 2018 61.06 61.65 60.53 61.52 1,654,768 +0.39(+0.64%)
Oct 03, 2018 61.74 62.13 60.52 61.13 3,055,369 -0.78(-1.26%)
Oct 02, 2018 61.04 62.06 60.93 61.91 2,227,172 +1.05(+1.73%)
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.