Consolidated Edison (NY: ED )

74.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 72.61 72.98 71.01 71.93 2,206,182 -0.77(-1.06%)
Jun 29, 2020 71.76 72.70 70.69 72.70 1,594,235 +1.42(+1.99%)
Jun 26, 2020 70.64 71.98 70.46 71.28 3,422,600 +0.66(+0.93%)
Jun 25, 2020 71.26 71.38 69.81 70.62 2,435,626 -0.91(-1.27%)
Jun 24, 2020 70.32 72.01 69.91 71.53 2,437,053 +0.59(+0.83%)
Jun 23, 2020 72.12 72.32 70.70 70.94 1,395,154 -0.48(-0.67%)
Jun 22, 2020 71.44 72.68 70.86 71.42 2,184,293 -0.02(-0.03%)
Jun 19, 2020 75.92 75.92 71.44 71.44 4,591,600 -3.43(-4.58%)
Jun 18, 2020 74.98 75.97 74.51 74.87 1,406,556 -0.42(-0.56%)
Jun 17, 2020 76.62 76.68 74.81 75.29 1,933,933 -1.08(-1.41%)
Jun 16, 2020 77.02 78.17 75.94 76.37 1,880,302 +0.77(+1.02%)
Jun 15, 2020 74.37 76.80 73.85 75.60 2,742,488 +0.22(+0.29%)
Jun 12, 2020 76.07 76.40 74.27 75.38 2,456,900 +0.71(+0.95%)
Jun 11, 2020 75.77 75.99 73.81 74.67 2,175,101 -2.28(-2.96%)
Jun 10, 2020 76.50 77.67 76.50 76.95 1,784,184 +0.25(+0.33%)
Jun 09, 2020 77.25 77.34 75.87 76.70 1,867,932 -1.01(-1.30%)
Jun 08, 2020 75.40 77.77 75.10 77.71 1,915,181 +2.38(+3.16%)
Jun 05, 2020 75.30 76.21 74.96 75.33 1,916,700 +0.50(+0.67%)
Jun 04, 2020 75.23 75.61 73.85 74.83 1,676,091 -0.84(-1.11%)
Jun 03, 2020 75.20 76.29 75.00 75.67 1,512,444 +0.85(+1.14%)
Jun 02, 2020 75.43 75.52 73.99 74.82 1,418,068 -0.25(-0.33%)
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.