Indicators

Consolidated Edison (NY: ED )

96.13 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	69.31	69.58	69.12	69.36	1,814,223	+0.33(+0.48%)
May 27, 2021	70.04	70.10	68.70	69.02	3,192,730	-1.01(-1.45%)
May 26, 2021	69.73	70.24	69.64	70.04	1,632,775	+0.17(+0.24%)
May 25, 2021	70.29	70.42	69.40	69.87	1,214,655	-0.51(-0.73%)
May 24, 2021	71.09	71.25	70.33	70.38	1,497,168	-0.52(-0.73%)
May 21, 2021	70.47	71.01	70.35	70.90	3,642,136	+0.48(+0.69%)
May 20, 2021	70.15	71.24	70.15	70.41	2,016,724	+0.39(+0.56%)
May 19, 2021	69.76	70.09	69.25	70.02	3,101,103	+0.22(+0.31%)
May 18, 2021	69.93	70.13	69.36	69.80	2,610,601	-0.19(-0.28%)
May 17, 2021	70.31	71.04	69.99	70.00	3,086,128	-0.21(-0.30%)
May 14, 2021	70.78	71.22	70.12	70.21	1,727,137	-0.28(-0.39%)
May 13, 2021	69.02	70.97	69.02	70.49	2,323,447	+1.23(+1.77%)
May 12, 2021	70.67	70.72	69.13	69.26	2,310,728	-1.28(-1.81%)
May 11, 2021	71.43	71.43	69.85	70.54	2,198,543	-0.45(-0.64%)
May 10, 2021	69.70	71.51	69.70	70.99	2,689,357	+1.56(+2.25%)
May 07, 2021	69.45	71.24	69.43	69.43	2,987,858	+0.20(+0.30%)
May 06, 2021	68.64	69.34	68.08	69.22	2,016,930	+0.86(+1.26%)
May 05, 2021	68.46	69.64	67.65	68.36	2,169,921	-1.09(-1.57%)
May 04, 2021	69.28	69.91	68.97	69.45	1,716,468	+0.33(+0.48%)

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.