Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 67.94 68.28 67.24 68.26 2,224,935 +0.62(+0.91%)
Apr 29, 2021 67.09 67.89 67.09 67.64 3,615,497 +0.44(+0.66%)
Apr 28, 2021 67.47 67.62 66.86 67.20 1,558,633 +0.02(+0.03%)
Apr 27, 2021 67.81 67.84 67.12 67.18 1,806,531 -0.60(-0.88%)
Apr 26, 2021 68.29 68.45 67.59 67.78 1,754,353 -0.51(-0.75%)
Apr 23, 2021 68.87 69.02 68.24 68.29 1,530,430 -0.58(-0.85%)
Apr 22, 2021 68.94 69.16 68.53 68.88 1,690,691 -0.22(-0.32%)
Apr 21, 2021 70.09 70.32 69.02 69.10 2,110,360 -0.87(-1.25%)
Apr 20, 2021 69.22 70.37 69.09 69.97 2,937,164 +0.88(+1.28%)
Apr 19, 2021 69.20 69.28 68.46 69.09 1,946,812 +0.12(+0.18%)
Apr 16, 2021 68.31 69.20 68.23 68.96 2,528,640 +0.90(+1.32%)
Apr 15, 2021 66.98 68.11 66.98 68.06 3,412,681 +0.91(+1.35%)
Apr 14, 2021 66.64 67.17 66.42 67.16 1,597,456 +0.26(+0.38%)
Apr 13, 2021 66.14 67.07 65.97 66.90 2,103,806 +0.48(+0.73%)
Apr 12, 2021 66.44 67.02 66.24 66.42 1,649,716 +0.13(+0.20%)
Apr 09, 2021 66.13 66.66 66.13 66.28 1,905,807 +0.04(+0.07%)
Apr 08, 2021 66.71 66.76 66.16 66.24 2,104,247 -0.17(-0.25%)
Apr 07, 2021 66.80 67.08 66.08 66.41 1,687,297 -0.34(-0.50%)
Apr 06, 2021 66.12 66.74 65.91 66.74 1,423,336 +0.36(+0.54%)
Apr 05, 2021 65.60 66.61 65.57 66.38 2,061,794 +0.87(+1.33%)
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.