Consolidated Edison (NY: ED )

102.12 -1.29 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 82.45 82.88 81.69 82.00 2,554,628 -0.46(-0.55%)
Oct 28, 2022 80.88 82.49 80.88 82.45 1,721,941 +1.89(+2.35%)
Oct 27, 2022 80.49 81.66 80.21 80.56 1,702,179 +0.63(+0.79%)
Oct 26, 2022 80.52 80.99 79.69 79.93 2,082,626 -0.10(-0.13%)
Oct 25, 2022 78.97 80.27 78.79 80.03 1,647,088 +1.08(+1.37%)
Oct 24, 2022 79.67 80.28 78.62 78.95 1,711,947 -0.17(-0.21%)
Oct 21, 2022 78.09 79.62 77.10 79.11 2,593,571 +1.35(+1.74%)
Oct 20, 2022 78.63 78.73 77.39 77.76 2,557,913 -1.04(-1.32%)
Oct 19, 2022 78.28 79.04 77.65 78.81 1,561,830 -0.43(-0.54%)
Oct 18, 2022 78.37 79.31 78.14 79.24 1,767,467 +1.85(+2.38%)
Oct 17, 2022 77.40 78.76 77.20 77.39 1,789,296 +1.03(+1.36%)
Oct 14, 2022 77.60 77.61 75.76 76.36 3,386,072 -0.22(-0.29%)
Oct 13, 2022 73.42 76.80 72.80 76.58 2,090,735 +2.50(+3.37%)
Oct 12, 2022 75.71 75.88 74.03 74.08 2,144,578 -1.99(-2.61%)
Oct 11, 2022 75.95 76.84 75.55 76.07 2,098,171 +0.10(+0.13%)
Oct 10, 2022 76.05 77.02 75.78 75.96 1,564,482 -0.08(-0.11%)
Oct 07, 2022 78.43 78.57 75.68 76.05 1,990,833 -2.26(-2.88%)
Oct 06, 2022 80.09 80.33 78.09 78.30 2,024,464 -2.14(-2.67%)
Oct 05, 2022 82.05 82.08 79.73 80.45 1,940,490 -2.62(-3.15%)
Oct 04, 2022 81.82 83.15 81.28 83.07 1,896,604 +1.35(+1.65%)
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.