Consolidated Edison (NY: ED )

90.67 +0.62 (+0.69%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 68.73 68.97 67.33 67.62 2,937,459 -1.35(-1.95%)
Nov 27, 2020 69.63 69.70 68.74 68.97 814,086 -0.79(-1.13%)
Nov 25, 2020 69.55 69.82 68.67 69.76 1,839,586 +0.25(+0.36%)
Nov 24, 2020 69.24 69.98 68.85 69.51 2,107,875 +0.72(+1.04%)
Nov 23, 2020 68.80 69.22 68.30 68.80 2,045,945 +0.16(+0.23%)
Nov 20, 2020 68.67 68.88 68.02 68.64 4,853,961 +0.26(+0.38%)
Nov 19, 2020 68.86 68.86 67.83 68.38 1,942,596 -0.52(-0.76%)
Nov 18, 2020 70.51 70.65 68.78 68.90 2,294,365 -1.38(-1.97%)
Nov 17, 2020 72.57 72.90 70.23 70.29 4,167,024 -2.39(-3.29%)
Nov 16, 2020 72.48 72.71 71.98 72.68 2,651,811 +0.95(+1.32%)
Nov 13, 2020 71.09 71.83 70.73 71.73 1,948,830 +0.98(+1.39%)
Nov 12, 2020 71.57 71.80 69.86 70.74 2,364,697 -1.06(-1.48%)
Nov 11, 2020 72.36 72.69 71.53 71.81 3,063,376 -0.32(-0.44%)
Nov 10, 2020 70.07 72.30 69.72 72.12 3,460,096 +2.46(+3.53%)
Nov 09, 2020 70.74 71.75 69.28 69.66 2,559,282 +1.30(+1.90%)
Nov 06, 2020 69.68 70.27 67.90 68.36 3,333,177 -1.70(-2.42%)
Nov 05, 2020 70.61 71.67 69.80 70.06 1,888,833 +0.15(+0.21%)
Nov 04, 2020 71.45 72.30 69.89 69.91 1,636,219 -1.55(-2.16%)
Nov 03, 2020 70.81 72.10 70.63 71.45 1,959,978 +1.35(+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.