Indicators

Consolidated Edison (NY: ED )

97.10 +0.19 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	77.85	79.27		79.18	6,065,010	+1.67(+2.15%)
Jan 28, 2022	75.80	77.60	75.29	77.51	2,746,640	+1.71(+2.26%)
Jan 27, 2022	75.24	76.41	75.02	75.80	3,156,183	+1.26(+1.70%)
Jan 26, 2022	74.93	75.52	73.99	74.54	4,687,269	-0.39(-0.53%)
Jan 25, 2022	74.50	75.75	74.46	74.93	3,323,941	-0.16(-0.22%)
Jan 24, 2022	75.56	76.33	73.38	75.10	4,205,860	-0.61(-0.81%)
Jan 21, 2022	75.69	76.68	75.36	75.71	4,609,727	+0.57(+0.76%)
Jan 20, 2022	74.99	75.84	74.58	75.14	2,977,222	-0.10(-0.13%)
Jan 19, 2022	75.20	76.00	74.73	75.24	2,157,801	+0.15(+0.20%)
Jan 18, 2022	75.85	75.97	74.51	75.10	3,562,860	-1.40(-1.83%)
Jan 14, 2022				76.50	0	-0.38(-0.50%)
Jan 13, 2022	76.15	77.17	75.87	76.88	1,730,188	+0.69(+0.90%)
Jan 12, 2022	75.71	76.26	75.41	76.19	2,344,556	+0.11(+0.14%)
Jan 11, 2022	77.62	77.94	75.20	76.08	3,237,455	-1.57(-2.02%)
Jan 10, 2022	78.54	78.93	77.39	77.65	4,225,980	-0.82(-1.04%)
Jan 07, 2022	77.87	78.83	77.39	78.47	4,069,559	+0.27(+0.35%)
Jan 06, 2022	78.81	78.90	77.77	78.19	4,194,506	-0.16(-0.21%)
Jan 05, 2022	77.85	79.00	77.81	78.36	3,922,812	+0.53(+0.68%)
Jan 04, 2022	77.72	78.70	77.57	77.83	3,105,750	-0.15(-0.19%)

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.