Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 67.63 68.21 66.52 66.80 4,808,224 -0.68(-1.01%)
Jul 29, 2021 67.53 67.74 67.05 67.48 1,525,517 -0.06(-0.09%)
Jul 28, 2021 68.38 68.46 67.02 67.55 1,681,529 -0.85(-1.24%)
Jul 27, 2021 66.89 68.55 66.50 68.40 1,794,951 +1.42(+2.12%)
Jul 26, 2021 67.23 67.47 66.68 66.98 1,631,713 -0.20(-0.30%)
Jul 23, 2021 66.32 67.20 66.20 67.18 1,549,417 +1.03(+1.56%)
Jul 22, 2021 65.97 66.35 65.60 66.14 1,937,183 +0.24(+0.36%)
Jul 21, 2021 66.66 66.95 65.84 65.91 1,768,289 -0.72(-1.07%)
Jul 20, 2021 65.77 67.58 65.76 66.62 3,404,516 -0.18(-0.27%)
Jul 19, 2021 67.86 68.51 66.04 66.80 2,705,804 -1.05(-1.55%)
Jul 16, 2021 67.47 68.15 67.24 67.85 2,319,292 +0.52(+0.77%)
Jul 15, 2021 66.27 67.36 66.12 67.34 2,358,239 +1.06(+1.60%)
Jul 14, 2021 65.62 66.49 65.27 66.28 2,436,653 +0.51(+0.77%)
Jul 13, 2021 66.36 66.60 65.65 65.77 2,200,135 -0.66(-1.00%)
Jul 12, 2021 66.32 66.70 65.97 66.43 1,274,613 +0.05(+0.08%)
Jul 09, 2021 66.65 66.86 65.90 66.38 2,133,711 -0.05(-0.08%)
Jul 08, 2021 66.42 67.15 66.14 66.43 2,700,183 +0.02(+0.03%)
Jul 07, 2021 65.86 66.42 65.56 66.42 1,993,405 +0.36(+0.55%)
Jul 06, 2021 65.55 66.09 64.82 66.05 2,143,140 +0.43(+0.65%)
Jul 02, 2021 65.71 65.80 65.38 65.63 1,233,507 -0.06(-0.10%)
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.