Indicators

Consolidated Edison (NY: ED )

96.51 -0.30 (-0.31%)

Streaming Delayed Price Updated: 2:43 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	91.74	93.02	91.72	92.56	3,954,361	+0.74(+0.80%)
Jul 28, 2022	90.01	91.96	89.78	91.82	1,560,823	+2.60(+2.92%)
Jul 27, 2022	88.58	89.40	88.18	89.22	1,564,503	+0.31(+0.35%)
Jul 26, 2022	87.62	88.93	87.56	88.92	1,591,908	+1.18(+1.35%)
Jul 25, 2022	85.89	87.79	85.74	87.73	1,243,165	+1.54(+1.78%)
Jul 22, 2022	85.12	86.23	84.72	86.19	1,177,741	+1.51(+1.78%)
Jul 21, 2022	84.30	84.79	83.72	84.68	1,396,490	+0.17(+0.20%)
Jul 20, 2022	85.90	85.91	84.47	84.51	1,531,471	-1.47(-1.71%)
Jul 19, 2022	85.80	86.52	85.48	85.99	1,123,280	+0.55(+0.64%)
Jul 18, 2022	86.72	87.01	85.36	85.44	1,505,631	-1.65(-1.90%)
Jul 15, 2022	87.27	87.28	85.97	87.09	2,642,595	+0.52(+0.60%)
Jul 14, 2022	84.70	86.77	84.58	86.57	1,270,568	+0.29(+0.33%)
Jul 13, 2022	85.95	87.04	85.57	86.28	1,319,250	-0.27(-0.31%)
Jul 12, 2022	86.29	87.57	86.03	86.55	1,616,901	-0.10(-0.12%)
Jul 11, 2022	85.31	86.72	85.27	86.65	1,718,416	+0.90(+1.04%)
Jul 08, 2022	86.43	86.56	85.52	85.75	1,475,020	-0.31(-0.36%)
Jul 07, 2022	86.83	87.40	85.81	86.06	1,695,628	-0.75(-0.86%)
Jul 06, 2022	86.73	87.88	85.96	86.81	1,968,532	+0.38(+0.44%)
Jul 05, 2022	90.63	90.72	84.72	86.43	3,188,832	-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.