Consolidated Edison (NY: ED )

81.35 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 72.27 72.27 72.27 1,509,816 +1.25(+1.76%)
Dec 30, 2020 70.77 71.25 70.59 71.02 1,509,816 +0.26(+0.37%)
Dec 29, 2020 71.55 71.81 70.59 70.76 1,472,138 -0.50(-0.70%)
Dec 28, 2020 70.71 71.59 70.60 71.26 2,107,262 +0.82(+1.16%)
Dec 24, 2020 70.23 70.46 69.65 70.44 843,500 +0.37(+0.53%)
Dec 23, 2020 70.01 71.25 69.89 70.07 2,829,334 +0.42(+0.60%)
Dec 22, 2020 69.87 69.87 69.29 69.65 2,362,582 -0.30(-0.43%)
Dec 21, 2020 70.68 70.95 69.28 69.95 4,621,886 -1.20(-1.69%)
Dec 18, 2020 71.86 72.49 70.68 71.15 6,443,800 -0.47(-0.66%)
Dec 17, 2020 72.10 72.86 71.60 71.62 2,229,487 -0.13(-0.18%)
Dec 16, 2020 73.06 73.49 71.55 71.75 3,596,141 -1.25(-1.71%)
Dec 15, 2020 72.79 73.57 72.37 73.00 3,451,111 +0.59(+0.81%)
Dec 14, 2020 73.75 74.27 72.31 72.41 4,118,831 -0.75(-1.03%)
Dec 11, 2020 72.96 74.11 72.89 73.16 4,566,200 -0.19(-0.26%)
Dec 10, 2020 74.23 74.50 73.06 73.35 3,525,811 -0.89(-1.20%)
Dec 09, 2020 74.52 74.91 73.55 74.24 2,905,619 -0.32(-0.43%)
Dec 08, 2020 74.55 75.29 74.12 74.56 2,623,176 -0.28(-0.37%)
Dec 07, 2020 75.17 75.66 74.60 74.84 3,176,845 -0.47(-0.62%)
Dec 04, 2020 75.83 76.54 75.01 75.31 3,239,600 -0.60(-0.79%)
Dec 03, 2020 76.79 76.79 75.40 75.91 1,946,543 -1.12(-1.45%)
Dec 02, 2020 75.84 77.08 75.35 77.03 3,485,628 +0.12(+0.16%)
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.