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 (%)
Sep 30, 2019 80.08 80.38 79.56 79.95 1,776,219 -0.13(-0.16%)
Sep 27, 2019 80.10 80.26 79.49 80.08 1,371,573 -0.03(-0.03%)
Sep 26, 2019 79.86 80.37 79.55 80.10 1,482,983 +0.56(+0.70%)
Sep 25, 2019 79.26 79.63 79.00 79.55 1,445,140 +0.03(+0.03%)
Sep 24, 2019 78.66 79.67 78.46 79.52 2,434,323 +1.02(+1.30%)
Sep 23, 2019 78.94 78.98 78.28 78.50 1,609,462 +0.30(+0.38%)
Sep 20, 2019 78.01 78.31 77.35 78.20 4,237,721 +0.44(+0.57%)
Sep 19, 2019 77.67 77.85 77.36 77.76 1,189,863 +0.34(+0.44%)
Sep 18, 2019 77.24 77.56 76.75 77.42 1,347,883 +0.47(+0.60%)
Sep 17, 2019 76.20 77.40 76.20 76.96 1,470,020 +0.85(+1.11%)
Sep 16, 2019 76.08 76.35 75.73 76.11 1,476,057 +0.10(+0.13%)
Sep 13, 2019 75.63 76.36 75.45 76.01 2,128,372 -0.32(-0.42%)
Sep 12, 2019 76.57 76.91 75.84 76.33 2,003,602 +0.22(+0.29%)
Sep 11, 2019 75.32 76.24 75.02 76.11 1,750,428 +0.51(+0.67%)
Sep 10, 2019 76.47 76.50 74.97 75.60 2,586,185 -0.90(-1.17%)
Sep 09, 2019 76.75 76.83 76.19 76.50 2,690,013 -0.63(-0.82%)
Sep 06, 2019 77.11 77.51 76.80 77.13 2,641,885 +0.22(+0.29%)
Sep 05, 2019 76.39 77.02 75.94 76.91 3,039,479 +0.03(+0.03%)
Sep 04, 2019 76.85 77.12 76.33 76.89 1,504,617 +0.18(+0.23%)
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.