Indicators

Consolidated Edison (NY: ED )

96.91 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	59.74	60.12	58.29	58.37	4,580,574	-1.33(-2.23%)
Feb 25, 2021	59.30	59.88	59.22	59.70	2,474,763	+0.44(+0.75%)
Feb 24, 2021	60.23	60.37	59.20	59.26	3,756,101	-0.91(-1.51%)
Feb 23, 2021	60.96	61.08	59.84	60.16	3,775,534	-0.27(-0.44%)
Feb 22, 2021	60.24	60.53	59.24	60.43	4,428,060	-0.19(-0.31%)
Feb 19, 2021	61.72	61.92	60.40	60.62	4,902,480	-1.64(-2.63%)
Feb 18, 2021	62.24	62.64	62.07	62.25	3,421,405	-0.12(-0.20%)
Feb 17, 2021	62.38	62.70	61.96	62.38	1,866,542	+0.10(+0.16%)
Feb 16, 2021	62.47	62.67	61.70	62.28	2,546,845	-0.21(-0.33%)
Feb 12, 2021	63.20	63.39	62.17	62.49	1,814,452	-0.67(-1.06%)
Feb 11, 2021	63.59	63.69	63.02	63.16	2,037,805	-0.43(-0.68%)
Feb 10, 2021	63.14	63.60	62.77	63.59	1,604,293	+0.84(+1.35%)
Feb 09, 2021	62.89	63.00	61.97	62.74	1,646,105	+0.06(+0.10%)
Feb 08, 2021	63.12	63.28	62.46	62.68	2,066,936	-0.19(-0.31%)
Feb 05, 2021	62.45	63.18	62.10	62.88	1,867,557	+0.80(+1.29%)
Feb 04, 2021	62.08	62.44	61.58	62.08	2,718,858	+0.07(+0.11%)
Feb 03, 2021	61.57	62.31	61.56	62.01	2,009,596	+0.22(+0.36%)
Feb 02, 2021	62.35	63.35	61.73	61.79	2,484,763	-0.43(-0.69%)

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.