Consolidated Edison (NY: ED )

73.07 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 87.16 88.12 87.00 87.68 2,607,900 +0.42(+0.48%)
Jun 27, 2019 87.48 87.90 86.88 87.26 1,787,555 -0.05(-0.06%)
Jun 26, 2019 88.68 88.77 87.23 87.31 1,524,179 -1.63(-1.83%)
Jun 25, 2019 89.75 89.89 88.77 88.94 1,091,176 -0.71(-0.79%)
Jun 24, 2019 89.26 90.45 89.05 89.65 1,409,104 +0.44(+0.49%)
Jun 21, 2019 88.94 89.42 88.17 89.21 3,588,800 +0.33(+0.37%)
Jun 20, 2019 88.95 89.38 88.20 88.88 2,382,883 +0.00(+0.00%)
Jun 19, 2019 88.00 89.30 87.70 88.88 1,508,831 +0.81(+0.92%)
Jun 18, 2019 88.96 88.96 87.12 88.07 1,868,368 -0.06(-0.07%)
Jun 17, 2019 88.44 88.75 87.63 88.13 1,797,564 -0.41(-0.46%)
Jun 14, 2019 87.96 88.95 87.93 88.54 1,560,500 +0.76(+0.87%)
Jun 13, 2019 87.88 88.28 87.05 87.78 2,697,138 +0.06(+0.07%)
Jun 12, 2019 87.08 87.83 87.08 87.72 1,063,387 +1.00(+1.15%)
Jun 11, 2019 87.14 87.65 86.12 86.72 1,710,383 -0.51(-0.58%)
Jun 10, 2019 87.96 88.09 86.73 87.23 1,584,696 -1.08(-1.22%)
Jun 07, 2019 89.85 90.51 88.06 88.31 2,132,700 -1.19(-1.33%)
Jun 06, 2019 89.64 89.78 89.06 89.50 1,445,117 +0.18(+0.20%)
Jun 05, 2019 88.05 89.55 87.61 89.32 1,632,598 +1.79(+2.05%)
Jun 04, 2019 87.36 87.64 85.55 87.53 1,719,456 +0.16(+0.18%)
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.