Consolidated Edison (NY: ED )

78.97 USD -0.31 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 94.62 94.97 94.01 94.47 1,503,263 -0.15(-0.16%)
Sep 27, 2019 94.65 94.83 93.92 94.62 1,160,800 -0.03(-0.03%)
Sep 26, 2019 94.36 94.96 93.99 94.65 1,255,090 +0.66(+0.70%)
Sep 25, 2019 93.65 94.09 93.35 93.99 1,223,062 +0.03(+0.03%)
Sep 24, 2019 92.94 94.14 92.71 93.96 2,060,235 +1.21(+1.30%)
Sep 23, 2019 93.27 93.32 92.49 92.75 1,362,132 +0.35(+0.38%)
Sep 20, 2019 92.18 92.53 91.40 92.40 3,586,500 +0.52(+0.57%)
Sep 19, 2019 91.77 91.98 91.41 91.88 1,007,014 +0.40(+0.44%)
Sep 18, 2019 91.27 91.64 90.69 91.48 1,140,751 +0.55(+0.60%)
Sep 17, 2019 90.04 91.45 90.04 90.93 1,244,119 +1.00(+1.11%)
Sep 16, 2019 89.89 90.21 89.48 89.93 1,249,228 +0.12(+0.13%)
Sep 13, 2019 89.36 90.22 89.15 89.81 1,801,300 -0.38(-0.42%)
Sep 12, 2019 90.47 90.87 89.61 90.19 1,695,704 +0.26(+0.29%)
Sep 11, 2019 89.00 90.08 88.64 89.93 1,481,436 +0.60(+0.67%)
Sep 10, 2019 90.35 90.39 88.58 89.33 2,188,760 -1.06(-1.17%)
Sep 09, 2019 90.69 90.78 90.02 90.39 2,276,632 -0.75(-0.82%)
Sep 06, 2019 91.11 91.58 90.74 91.14 2,235,900 +0.26(+0.29%)
Sep 05, 2019 90.26 91.01 89.72 90.88 2,572,395 +0.03(+0.03%)
Sep 04, 2019 90.80 91.12 90.19 90.85 1,273,399 +0.21(+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.