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 (%)
May 29, 2020	62.83	64.85	62.47	64.72	3,734,924	+1.65(+2.61%)
May 28, 2020	62.32	63.19	62.15	63.08	1,817,734	+1.64(+2.67%)
May 27, 2020	62.15	62.56	60.84	61.44	1,874,015	+0.05(+0.08%)
May 26, 2020	61.23	62.38	61.07	61.39	2,588,597	+0.87(+1.44%)
May 22, 2020	60.24	60.63	59.89	60.52	1,620,098	+0.22(+0.37%)
May 21, 2020	60.74	61.36	60.08	60.29	1,528,376	-0.71(-1.16%)
May 20, 2020	61.51	62.40	60.70	61.00	1,987,906	-0.12(-0.20%)
May 19, 2020	62.62	63.02	61.10	61.12	2,098,049	-1.92(-3.05%)
May 18, 2020	62.09	63.62	61.59	63.04	2,606,906	+2.37(+3.91%)
May 15, 2020	61.37	61.43	59.64	60.67	4,581,156	-1.10(-1.79%)
May 14, 2020	61.11	62.24	59.71	61.77	2,472,145	+0.16(+0.25%)
May 13, 2020	61.43	61.70	60.23	61.62	2,470,516	-0.11(-0.18%)
May 12, 2020	61.98	62.21	61.02	61.73	2,927,984	-0.25(-0.40%)
May 11, 2020	62.95	63.26	61.61	61.98	2,688,805	-1.31(-2.08%)
May 08, 2020	63.91	63.94	62.18	63.29	2,725,465	+0.09(+0.15%)
May 07, 2020	64.03	64.55	63.06	63.20	2,742,540	-0.26(-0.42%)
May 06, 2020	66.16	66.55	63.31	63.46	2,664,863	-2.70(-4.08%)
May 05, 2020	65.84	67.04	65.45	66.16	1,907,037	+0.41(+0.62%)
May 04, 2020	65.54	66.01	64.65	65.75	2,058,094	-0.16(-0.25%)

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.