Consolidated Edison (NY: ED )

90.39 +0.34 (+0.37%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 73.57 73.82 71.72 71.72 5,660,744 -2.50(-3.37%)
Nov 29, 2021 73.00 74.36 72.62 74.22 3,317,789 +1.55(+2.14%)
Nov 26, 2021 72.83 73.80 72.62 72.67 1,447,798 -0.51(-0.69%)
Nov 24, 2021 73.30 73.49 72.83 73.18 1,403,873 +0.05(+0.06%)
Nov 23, 2021 72.68 73.52 72.56 73.13 1,680,451 +0.55(+0.76%)
Nov 22, 2021 71.97 73.32 71.68 72.58 2,056,080 +0.50(+0.69%)
Nov 19, 2021 71.81 72.45 71.74 72.08 1,993,170 +0.34(+0.48%)
Nov 18, 2021 71.40 71.84 70.59 71.74 1,883,569 +0.15(+0.21%)
Nov 17, 2021 71.48 71.73 70.99 71.59 1,734,038 -0.02(-0.03%)
Nov 16, 2021 72.12 72.48 71.59 71.61 1,286,357 -0.44(-0.61%)
Nov 15, 2021 71.07 72.08 70.84 72.05 2,055,844 +1.48(+2.10%)
Nov 12, 2021 70.98 70.98 70.45 70.56 3,702,236 -0.39(-0.55%)
Nov 11, 2021 71.05 71.23 70.42 70.96 1,713,076 -0.35(-0.49%)
Nov 10, 2021 71.34 71.31 2,564,242 +0.12(+0.17%)
Nov 09, 2021 70.70 71.36 70.63 71.19 1,845,852 +0.71(+1.01%)
Nov 08, 2021 71.34 71.39 70.20 70.47 2,644,533 -1.06(-1.48%)
Nov 05, 2021 70.69 72.06 70.69 71.53 3,992,486 +1.77(+2.53%)
Nov 04, 2021 70.31 70.70 69.07 69.77 2,326,685 -0.64(-0.91%)
Nov 03, 2021 69.66 70.62 69.46 70.41 2,376,623 +0.49(+0.71%)
Nov 02, 2021 69.69 70.15 68.96 69.91 2,160,958 +0.30(+0.43%)
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.