Consolidated Edison (NY: ED )

74.44 USD -0.08 (-0.11%)
Streaming Delayed Price Updated: 12:34 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 81.26 81.28 77.80 78.82 5,357,500 -4.37(-5.25%)
Feb 27, 2020 87.35 87.89 83.17 83.19 2,751,140 -4.50(-5.13%)
Feb 26, 2020 88.43 89.15 87.67 87.69 2,455,175 -0.56(-0.63%)
Feb 25, 2020 89.20 89.40 88.02 88.25 2,328,693 -0.64(-0.72%)
Feb 24, 2020 89.46 90.13 88.60 88.89 2,393,392 -1.29(-1.43%)
Feb 21, 2020 91.21 91.68 89.27 90.18 3,976,800 -4.40(-4.65%)
Feb 20, 2020 93.87 94.65 93.63 94.58 1,318,998 +0.70(+0.75%)
Feb 19, 2020 94.27 94.58 93.74 93.88 1,029,906 -0.47(-0.50%)
Feb 18, 2020 93.72 94.58 93.63 94.35 2,172,713 +0.05(+0.05%)
Feb 14, 2020 93.92 94.48 93.75 94.30 1,249,100 +0.66(+0.70%)
Feb 13, 2020 92.80 93.74 92.23 93.64 1,244,306 +0.77(+0.83%)
Feb 12, 2020 92.79 93.15 92.44 92.87 1,552,209 -0.31(-0.33%)
Feb 11, 2020 93.29 93.62 93.01 93.18 1,141,743 +0.10(+0.11%)
Feb 10, 2020 92.81 93.09 92.29 93.08 1,029,868 +0.30(+0.32%)
Feb 07, 2020 93.78 93.96 92.78 92.78 1,098,500 -0.69(-0.74%)
Feb 06, 2020 93.57 93.96 93.23 93.47 1,212,741 +0.07(+0.07%)
Feb 05, 2020 92.40 93.49 92.18 93.40 1,270,831 +0.86(+0.93%)
Feb 04, 2020 93.73 94.06 92.50 92.54 1,631,889 -1.31(-1.40%)
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.