Consolidated Edison (NY: ED )

102.12 -1.29 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 67.48 67.70 65.45 66.00 4,006,981 -2.31(-3.38%)
Mar 30, 2020 67.46 68.62 66.04 68.31 3,022,019 +2.39(+3.63%)
Mar 27, 2020 62.84 67.46 62.63 65.92 2,708,093 +1.68(+2.61%)
Mar 26, 2020 59.76 64.93 59.40 64.24 3,274,640 +4.22(+7.04%)
Mar 25, 2020 58.68 63.01 57.37 60.02 3,689,492 +0.36(+0.60%)
Mar 24, 2020 57.12 60.26 54.65 59.67 3,984,995 +4.37(+7.90%)
Mar 23, 2020 61.35 61.51 52.49 55.30 5,929,888 -6.13(-9.97%)
Mar 20, 2020 68.75 68.97 60.14 61.43 5,793,400 -6.35(-9.36%)
Mar 19, 2020 78.32 78.32 67.32 67.77 6,004,449 -10.25(-13.13%)
Mar 18, 2020 75.24 79.44 73.14 78.02 4,865,534 -1.42(-1.79%)
Mar 17, 2020 68.90 80.08 68.90 79.44 6,419,212 +12.13(+18.01%)
Mar 16, 2020 69.94 73.32 66.70 67.32 5,952,367 -7.21(-9.67%)
Mar 13, 2020 73.06 75.45 71.10 74.53 6,735,489 +3.62(+5.11%)
Mar 12, 2020 68.23 72.78 66.37 70.90 7,176,248 -2.29(-3.13%)
Mar 11, 2020 74.10 74.47 71.67 73.20 4,919,358 -2.45(-3.24%)
Mar 10, 2020 75.66 77.45 73.96 75.65 4,774,692 +0.63(+0.83%)
Mar 09, 2020 72.39 76.10 70.67 75.02 6,379,290 +0.64(+0.86%)
Mar 06, 2020 72.17 74.89 72.06 74.38 5,560,714 +0.27(+0.37%)
Mar 05, 2020 73.32 74.53 72.83 74.11 2,697,854 -0.36(-0.49%)
Mar 04, 2020 71.77 74.75 71.77 74.47 2,854,010 +3.53(+4.97%)
Mar 03, 2020 71.41 73.14 70.72 70.95 3,698,513 -0.58(-0.82%)
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.