Consolidated Edison (NY: ED )

95.10 +0.38 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 94.29 96.13 94.12 95.10 2,282,078 +0.38(+0.40%)
Jun 29, 2022 94.23 95.11 94.23 94.72 1,257,166 +0.60(+0.64%)
Jun 28, 2022 93.98 94.77 93.81 94.12 1,575,108 +0.56(+0.60%)
Jun 27, 2022 92.59 94.02 92.25 93.56 1,350,624 +0.63(+0.68%)
Jun 24, 2022 91.64 93.18 91.37 92.93 1,666,975 +1.62(+1.77%)
Jun 23, 2022 89.08 91.64 89.02 91.31 1,800,901 +2.41(+2.71%)
Jun 22, 2022 87.81 89.58 87.73 88.90 1,733,180 +0.69(+0.78%)
Jun 21, 2022 86.88 88.50 86.65 88.21 2,130,840 +1.33(+1.53%)
Jun 17, 2022 87.92 88.28 86.09 86.88 4,186,575 -0.79(-0.90%)
Jun 16, 2022 87.43 89.46 86.26 87.67 2,640,691 -0.58(-0.66%)
Jun 15, 2022 89.30 89.84 87.18 88.25 1,924,766 -0.53(-0.60%)
Jun 14, 2022 91.24 91.68 87.58 88.78 1,922,312 -2.37(-2.60%)
Jun 13, 2022 94.24 94.80 90.64 91.15 2,157,381 -4.00(-4.20%)
Jun 10, 2022 93.57 95.88 93.02 95.15 1,946,355 +0.64(+0.68%)
Jun 09, 2022 97.02 97.31 94.40 94.51 1,270,725 -2.53(-2.61%)
Jun 08, 2022 98.10 98.26 96.84 97.04 1,054,802 -1.44(-1.46%)
Jun 07, 2022 97.81 98.63 96.80 98.48 1,810,885 +0.38(+0.39%)
Jun 06, 2022 98.40 99.23 97.67 98.10 983,886 +0.19(+0.19%)
Jun 03, 2022 98.43 98.69 97.80 97.91 1,094,335 -0.67(-0.68%)
Jun 02, 2022 98.95 98.99 96.78 98.58 1,487,737 -0.05(-0.05%)
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.