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, 2019 76.34 76.81 76.04 76.75 2,759,621 +0.47(+0.61%)
Oct 30, 2019 76.14 76.60 75.70 76.29 1,451,152 +0.20(+0.26%)
Oct 29, 2019 75.68 76.18 75.45 76.09 1,570,871 +0.27(+0.36%)
Oct 28, 2019 77.34 77.58 75.80 75.81 2,137,177 -1.86(-2.39%)
Oct 25, 2019 78.95 79.00 77.32 77.67 1,561,377 -0.81(-1.03%)
Oct 24, 2019 78.14 78.58 77.83 78.48 1,248,163 +0.49(+0.63%)
Oct 23, 2019 77.70 78.29 77.44 77.98 1,765,613 +0.35(+0.45%)
Oct 22, 2019 77.14 77.68 76.90 77.63 1,500,377 +0.50(+0.65%)
Oct 21, 2019 76.28 77.19 76.15 77.14 2,552,048 +0.99(+1.30%)
Oct 18, 2019 75.88 76.26 75.51 76.15 1,363,847 +0.16(+0.21%)
Oct 17, 2019 75.61 76.17 75.58 75.99 1,320,110 +0.38(+0.51%)
Oct 16, 2019 75.40 75.68 75.12 75.60 1,556,046 +0.08(+0.11%)
Oct 15, 2019 75.90 76.21 75.43 75.52 1,853,963 -0.42(-0.56%)
Oct 14, 2019 76.85 76.85 75.92 75.95 1,233,968 -0.81(-1.05%)
Oct 11, 2019 77.28 77.39 76.51 76.75 1,589,252 -0.69(-0.89%)
Oct 10, 2019 77.64 77.81 77.02 77.44 1,417,747 -0.26(-0.33%)
Oct 09, 2019 77.52 78.02 77.38 77.70 1,041,548 +0.30(+0.39%)
Oct 08, 2019 78.10 78.16 77.29 77.40 1,807,630 -0.72(-0.92%)
Oct 07, 2019 78.11 78.33 77.83 78.12 1,076,715 -0.23(-0.30%)
Oct 04, 2019 77.66 78.42 77.26 78.35 1,387,997 +0.93(+1.20%)
Oct 03, 2019 77.23 77.49 76.91 77.42 2,165,652 +0.29(+0.38%)
Oct 02, 2019 78.13 78.44 77.05 77.13 2,028,660 -1.19(-1.52%)
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.