Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 78.52 79.95 79.86 6,013,721 +1.68(+2.15%)
Jan 28, 2022 76.45 78.26 75.93 78.17 2,723,413 +1.73(+2.26%)
Jan 27, 2022 75.88 77.07 75.65 76.45 3,129,492 +1.27(+1.70%)
Jan 26, 2022 75.57 76.16 74.62 75.17 4,647,631 -0.40(-0.53%)
Jan 25, 2022 75.14 76.40 75.10 75.57 3,295,832 -0.17(-0.22%)
Jan 24, 2022 76.21 76.98 74.00 75.74 4,170,292 -0.62(-0.81%)
Jan 21, 2022 76.34 77.33 76.00 76.36 4,570,744 +0.57(+0.76%)
Jan 20, 2022 75.63 76.48 75.22 75.78 2,952,045 -0.10(-0.13%)
Jan 19, 2022 75.84 76.65 75.37 75.88 2,139,553 +0.15(+0.20%)
Jan 18, 2022 76.49 76.61 75.14 75.74 3,532,730 -1.41(-1.83%)
Jan 14, 2022 77.15 0 -0.39(-0.50%)
Jan 13, 2022 76.80 77.83 76.52 77.54 1,715,556 +0.69(+0.90%)
Jan 12, 2022 76.36 76.91 76.05 76.84 2,324,729 +0.11(+0.14%)
Jan 11, 2022 78.29 78.60 75.84 76.73 3,210,077 -1.58(-2.02%)
Jan 10, 2022 79.21 79.61 78.05 78.31 4,190,242 -0.82(-1.04%)
Jan 07, 2022 78.54 79.50 78.05 79.14 4,035,144 +0.28(+0.35%)
Jan 06, 2022 79.49 79.57 78.43 78.86 4,159,035 -0.17(-0.21%)
Jan 05, 2022 78.52 79.67 78.47 79.02 3,889,638 +0.54(+0.68%)
Jan 04, 2022 78.39 79.37 78.23 78.49 3,079,486 -0.15(-0.19%)
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.