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 (%)
Feb 28, 2019 67.97 68.83 67.85 68.59 2,740,715 +0.66(+0.97%)
Feb 27, 2019 67.60 68.14 67.37 67.94 1,607,760 +0.25(+0.37%)
Feb 26, 2019 68.10 68.12 67.45 67.69 1,679,781 -0.22(-0.32%)
Feb 25, 2019 68.22 68.40 67.50 67.90 2,572,475 -0.40(-0.58%)
Feb 22, 2019 67.13 68.38 66.91 68.30 4,224,656 +1.75(+2.63%)
Feb 21, 2019 65.44 66.63 65.38 66.56 1,851,514 +0.82(+1.25%)
Feb 20, 2019 65.57 65.92 65.04 65.73 2,176,835 +0.12(+0.18%)
Feb 19, 2019 65.23 65.81 65.16 65.62 2,715,148 +0.30(+0.46%)
Feb 15, 2019 65.22 65.52 65.10 65.32 2,035,700 +0.39(+0.60%)
Feb 14, 2019 64.88 65.23 64.53 64.93 2,451,560 +0.17(+0.27%)
Feb 13, 2019 64.75 64.98 64.23 64.75 3,207,500 -0.62(-0.94%)
Feb 12, 2019 65.24 65.62 64.68 65.37 2,204,551 +0.28(+0.43%)
Feb 11, 2019 65.00 65.41 64.78 65.08 1,998,848 +0.03(+0.05%)
Feb 08, 2019 64.33 65.07 64.14 65.05 2,129,700 +0.68(+1.05%)
Feb 07, 2019 63.90 64.39 63.30 64.37 2,250,008 +0.70(+1.10%)
Feb 06, 2019 63.83 64.14 63.53 63.67 1,808,789 -0.27(-0.43%)
Feb 05, 2019 63.87 64.28 63.47 63.95 2,138,439 +0.02(+0.03%)
Feb 04, 2019 62.92 63.94 62.66 63.93 2,761,183 +0.73(+1.16%)
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.