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 (%)
Nov 29, 2019	73.70	74.28	73.31	73.53	882,951	+0.14(+0.18%)
Nov 27, 2019	73.17	73.52	73.03	73.40	1,190,660	+0.24(+0.33%)
Nov 26, 2019	72.85	73.20	72.66	73.15	2,438,114	+0.34(+0.47%)
Nov 25, 2019	72.86	73.12	72.50	72.81	1,312,470	-0.13(-0.17%)
Nov 22, 2019	73.34	73.58	72.52	72.94	2,215,295	-0.53(-0.73%)
Nov 21, 2019	73.20	73.65	73.05	73.47	1,703,538	-0.41(-0.56%)
Nov 20, 2019	73.78	74.05	73.24	73.89	1,628,141	+0.36(+0.49%)
Nov 19, 2019	73.79	73.84	73.03	73.52	2,198,720	-0.50(-0.67%)
Nov 18, 2019	74.46	75.03	73.87	74.02	1,343,741	-0.22(-0.30%)
Nov 15, 2019	73.88	74.25	73.76	74.24	1,331,753	+0.41(+0.56%)
Nov 14, 2019	73.20	74.00	73.16	73.83	2,006,512	-0.22(-0.30%)
Nov 13, 2019	73.57	74.29	73.42	74.05	2,359,357	+0.91(+1.25%)
Nov 12, 2019	73.56	73.73	72.86	73.13	1,684,296	-0.29(-0.39%)
Nov 11, 2019	73.76	73.84	73.29	73.42	1,443,687	-0.35(-0.48%)
Nov 08, 2019	73.17	73.77	72.94	73.77	1,670,965	+0.59(+0.80%)
Nov 07, 2019	73.77	73.97	72.66	73.19	2,767,879	-1.17(-1.58%)
Nov 06, 2019	74.38	74.83	73.91	74.36	2,173,874	+0.25(+0.34%)
Nov 05, 2019	74.76	74.92	73.44	74.11	3,372,433	-1.34(-1.78%)
Nov 04, 2019	76.21	76.41	75.16	75.45	2,799,358	-1.01(-1.32%)

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.