Indicators

Consolidated Edison (NY: ED )

94.43 +0.56 (+0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	91.75	93.02	91.73	92.57	3,954,186	+0.74(+0.80%)
Jul 28, 2022	90.01	91.97	89.79	91.83	1,560,754	+2.60(+2.92%)
Jul 27, 2022	88.58	89.40	88.18	89.23	1,564,433	+0.31(+0.35%)
Jul 26, 2022	87.62	88.93	87.57	88.92	1,591,837	+1.18(+1.35%)
Jul 25, 2022	85.90	87.79	85.74	87.74	1,243,110	+1.54(+1.78%)
Jul 22, 2022	85.12	86.23	84.72	86.20	1,177,689	+1.51(+1.78%)
Jul 21, 2022	84.30	84.80	83.73	84.69	1,396,428	+0.17(+0.20%)
Jul 20, 2022	85.91	85.92	84.47	84.52	1,531,403	-1.47(-1.71%)
Jul 19, 2022	85.81	86.52	85.49	85.99	1,123,230	+0.55(+0.64%)
Jul 18, 2022	86.72	87.01	85.37	85.44	1,505,565	-1.65(-1.90%)
Jul 15, 2022	87.28	87.29	85.98	87.09	2,642,478	+0.52(+0.60%)
Jul 14, 2022	84.70	86.78	84.58	86.57	1,270,512	+0.29(+0.34%)
Jul 13, 2022	85.95	87.04	85.57	86.28	1,319,192	-0.27(-0.31%)
Jul 12, 2022	86.29	87.58	86.04	86.55	1,616,829	-0.10(-0.12%)
Jul 11, 2022	85.31	86.73	85.27	86.65	1,718,340	+0.90(+1.04%)
Jul 08, 2022	86.43	86.56	85.53	85.76	1,474,954	-0.31(-0.36%)
Jul 07, 2022	86.83	87.40	85.82	86.07	1,695,553	-0.75(-0.86%)
Jul 06, 2022	86.74	87.88	85.96	86.81	1,968,445	+0.38(+0.44%)
Jul 05, 2022	90.64	90.72	84.72	86.43	3,188,691	-4.24(-4.68%)

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.