Consolidated Edison (NY: ED )

101.89 -1.52 (-1.47%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 73.69 74.16 73.16 73.99 2,065,747 +0.62(+0.85%)
Aug 29, 2019 73.39 73.43 72.83 73.36 3,261,147 +0.32(+0.43%)
Aug 28, 2019 73.35 73.67 72.70 73.05 2,002,893 -0.22(-0.31%)
Aug 27, 2019 73.44 73.90 73.22 73.27 1,736,727 +0.22(+0.31%)
Aug 26, 2019 72.63 73.09 72.26 73.05 1,153,137 +0.72(+0.99%)
Aug 23, 2019 73.64 73.89 72.00 72.33 2,109,605 -1.11(-1.51%)
Aug 22, 2019 73.39 73.80 73.04 73.44 1,774,186 -0.03(-0.05%)
Aug 21, 2019 72.99 73.52 72.92 73.47 1,858,850 +0.43(+0.59%)
Aug 20, 2019 73.60 73.64 72.85 73.04 1,217,183 -0.32(-0.43%)
Aug 19, 2019 72.58 73.64 72.35 73.35 1,304,820 +0.78(+1.08%)
Aug 16, 2019 72.36 72.79 72.20 72.57 1,457,510 +0.19(+0.26%)
Aug 15, 2019 71.38 72.65 71.31 72.38 1,435,459 +0.83(+1.16%)
Aug 14, 2019 72.24 72.77 71.34 71.55 1,920,140 -0.65(-0.90%)
Aug 13, 2019 72.19 72.41 71.56 72.20 1,587,883 +0.03(+0.03%)
Aug 12, 2019 72.05 72.35 71.64 72.17 1,940,833 +0.16(+0.23%)
Aug 09, 2019 72.23 72.52 71.75 72.01 1,193,045 -0.22(-0.31%)
Aug 08, 2019 71.68 72.38 71.33 72.23 1,828,099 +0.39(+0.54%)
Aug 07, 2019 71.44 72.25 70.41 71.84 1,703,222 +0.35(+0.50%)
Aug 06, 2019 70.50 71.72 69.69 71.49 2,072,024 +0.95(+1.35%)
Aug 05, 2019 71.20 71.48 69.97 70.54 3,066,669 -0.54(-0.75%)
Aug 02, 2019 71.85 72.11 70.93 71.07 2,834,830 +0.16(+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.