Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 66.92 67.45 66.67 67.23 2,052,004 +0.71(+1.07%)
Sep 29, 2020 66.30 67.14 65.89 66.52 1,861,507 +0.57(+0.86%)
Sep 28, 2020 65.65 66.66 65.25 65.95 1,918,314 +0.48(+0.73%)
Sep 25, 2020 63.50 65.56 63.48 65.47 1,806,978 +1.59(+2.49%)
Sep 24, 2020 63.40 64.08 62.69 63.88 2,173,455 +0.53(+0.83%)
Sep 23, 2020 63.72 63.91 63.26 63.36 2,579,134 -0.33(-0.52%)
Sep 22, 2020 62.77 64.11 62.63 63.68 3,319,264 +0.74(+1.18%)
Sep 21, 2020 63.36 63.70 61.98 62.94 3,718,447 -0.90(-1.41%)
Sep 18, 2020 65.14 65.60 63.63 63.84 5,128,837 -1.77(-2.70%)
Sep 17, 2020 65.04 66.15 64.47 65.61 4,270,838 +0.22(+0.33%)
Sep 16, 2020 64.20 65.97 63.94 65.39 4,584,209 +1.05(+1.62%)
Sep 15, 2020 64.58 65.32 63.91 64.35 3,052,106 +0.22(+0.34%)
Sep 14, 2020 63.46 64.36 62.92 64.13 2,672,072 +1.28(+2.03%)
Sep 11, 2020 62.80 63.11 62.31 62.85 2,518,706 -0.03(-0.04%)
Sep 10, 2020 62.76 64.16 61.94 62.88 10,017,842 -0.12(-0.19%)
Sep 09, 2020 63.37 64.42 62.96 63.00 2,279,950 +0.09(+0.15%)
Sep 08, 2020 63.07 63.46 62.28 62.91 3,592,747 -0.21(-0.33%)
Sep 04, 2020 62.96 63.52 62.13 63.11 3,612,105 +0.55(+0.88%)
Sep 03, 2020 62.74 63.57 62.02 62.56 4,177,212 +0.15(+0.24%)
Sep 02, 2020 60.11 62.57 59.88 62.41 2,767,740 +2.23(+3.70%)
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.