Consolidated Edison (NY: ED )

101.77 -1.64 (-1.59%)
Streaming Delayed Price Updated: 10:05 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 67.59 67.83 66.21 66.50 2,987,046 -1.33(-1.95%)
Nov 27, 2020 68.47 68.54 67.60 67.83 827,828 -0.78(-1.13%)
Nov 25, 2020 68.39 68.66 67.53 68.60 1,870,640 +0.24(+0.36%)
Nov 24, 2020 68.09 68.81 67.71 68.36 2,143,457 +0.71(+1.04%)
Nov 23, 2020 67.66 68.07 67.17 67.65 2,080,482 +0.16(+0.23%)
Nov 20, 2020 67.53 67.73 66.89 67.50 4,935,898 +0.25(+0.38%)
Nov 19, 2020 67.71 67.71 66.70 67.24 1,975,389 -0.51(-0.76%)
Nov 18, 2020 69.34 69.48 67.64 67.76 2,333,096 -1.36(-1.97%)
Nov 17, 2020 71.37 71.69 69.07 69.12 4,237,366 -2.35(-3.29%)
Nov 16, 2020 71.28 71.50 70.79 71.47 2,696,575 +0.93(+1.32%)
Nov 13, 2020 69.91 70.64 69.56 70.54 1,981,727 +0.97(+1.39%)
Nov 12, 2020 70.38 70.61 68.70 69.57 2,404,615 -1.05(-1.48%)
Nov 11, 2020 71.16 71.49 70.34 70.61 3,115,088 -0.31(-0.44%)
Nov 10, 2020 68.90 71.10 68.56 70.92 3,518,505 +2.42(+3.53%)
Nov 09, 2020 69.57 70.56 68.13 68.51 2,602,485 +1.28(+1.90%)
Nov 06, 2020 68.52 69.10 66.78 67.23 3,389,444 -1.67(-2.42%)
Nov 05, 2020 69.44 70.48 68.64 68.89 1,920,718 +0.15(+0.21%)
Nov 04, 2020 70.27 71.10 68.73 68.75 1,663,840 -1.52(-2.16%)
Nov 03, 2020 69.64 70.91 69.46 70.27 1,993,064 +1.33(+1.93%)
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.