Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 86.83 87.80 86.61 86.83 2,261,056 -0.05(-0.05%)
Mar 30, 2022 85.89 86.90 85.48 86.88 1,474,519 +1.11(+1.29%)
Mar 29, 2022 85.37 85.92 84.84 85.77 1,400,162 +0.43(+0.51%)
Mar 28, 2022 85.14 85.41 84.15 85.34 1,292,214 +0.34(+0.40%)
Mar 25, 2022 84.08 85.25 83.92 85.00 1,708,731 +1.16(+1.39%)
Mar 24, 2022 82.96 83.85 82.39 83.83 1,595,080 +1.35(+1.63%)
Mar 23, 2022 82.09 83.01 81.30 82.49 1,379,421 +0.60(+0.73%)
Mar 22, 2022 82.38 82.42 81.12 81.89 1,575,873 -0.26(-0.31%)
Mar 21, 2022 81.81 82.91 81.76 82.15 1,360,359 +0.80(+0.98%)
Mar 18, 2022 82.49 82.54 80.80 81.35 3,740,949 -1.20(-1.46%)
Mar 17, 2022 82.33 83.04 81.70 82.55 2,086,779 +0.34(+0.41%)
Mar 16, 2022 82.67 82.85 81.10 82.21 1,800,832 -0.70(-0.84%)
Mar 15, 2022 82.93 83.28 82.31 82.91 1,684,841 +0.81(+0.98%)
Mar 14, 2022 82.58 82.89 81.44 82.10 1,573,795 +0.17(+0.20%)
Mar 11, 2022 81.91 83.11 81.77 81.94 1,532,907 -0.12(-0.15%)
Mar 10, 2022 80.75 82.27 80.72 82.05 1,475,197 +1.00(+1.23%)
Mar 09, 2022 82.11 82.38 80.85 81.05 1,661,973 -0.34(-0.42%)
Mar 08, 2022 82.95 83.44 81.39 81.39 1,684,956 -1.27(-1.54%)
Mar 07, 2022 82.47 82.80 81.33 82.67 1,972,612 +0.24(+0.29%)
Mar 04, 2022 80.71 82.45 80.56 82.43 1,912,806 +1.46(+1.80%)
Mar 03, 2022 79.79 81.08 79.76 80.97 1,852,371 +1.27(+1.59%)
Mar 02, 2022 78.42 80.32 78.42 79.71 1,884,951 +1.40(+1.79%)
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.