Consolidated Edison (NY: ED )

78.67 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 73.38 73.67 72.62 72.59 2,752,059 -0.86(-1.17%)
Sep 29, 2021 72.08 74.03 72.08 73.45 1,499,335 +1.29(+1.79%)
Sep 28, 2021 72.73 72.90 71.86 72.16 2,258,823 -0.37(-0.51%)
Sep 27, 2021 73.29 74.17 72.47 72.53 1,871,290 -0.47(-0.64%)
Sep 24, 2021 72.97 73.70 72.91 73.00 1,734,639 -0.11(-0.15%)
Sep 23, 2021 73.20 73.89 72.99 73.11 1,606,383 -0.14(-0.19%)
Sep 22, 2021 73.25 73.70 72.67 73.25 1,865,775 +0.20(+0.27%)
Sep 21, 2021 73.25 74.01 72.96 73.05 1,570,466 -0.26(-0.35%)
Sep 20, 2021 73.09 74.37 72.81 73.31 2,743,235 +0.24(+0.33%)
Sep 17, 2021 73.11 73.94 72.93 73.07 7,274,502 -0.59(-0.80%)
Sep 16, 2021 74.08 74.49 73.59 73.66 1,979,927 -0.33(-0.45%)
Sep 15, 2021 73.98 74.88 73.85 73.99 2,766,653 -0.20(-0.27%)
Sep 14, 2021 74.69 74.87 73.95 74.19 2,048,378 -0.22(-0.30%)
Sep 13, 2021 75.35 75.73 74.20 74.41 2,416,225 -0.28(-0.37%)
Sep 10, 2021 76.08 76.27 74.66 74.69 2,148,770 -1.69(-2.21%)
Sep 09, 2021 76.80 76.94 76.30 76.38 1,925,691 -0.54(-0.70%)
Sep 08, 2021 74.96 77.05 74.77 76.92 2,427,594 +2.04(+2.72%)
Sep 07, 2021 76.33 76.46 74.82 74.88 1,828,921 -1.42(-1.86%)
Sep 03, 2021 77.13 77.19 76.28 76.30 1,948,017 -0.83(-1.08%)
Sep 02, 2021 76.66 77.13 76.62 77.13 1,483,388 +0.69(+0.90%)
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.