Indicators

Consolidated Edison (NY: ED )

96.51 -0.59 (-0.61%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	79.40	79.69	78.88	79.27	1,791,527	-0.13(-0.16%)
Sep 27, 2019	79.42	79.57	78.81	79.40	1,383,393	-0.03(-0.03%)
Sep 26, 2019	79.18	79.68	78.87	79.42	1,495,764	+0.55(+0.70%)
Sep 25, 2019	78.58	78.95	78.33	78.87	1,457,595	+0.03(+0.03%)
Sep 24, 2019	77.99	78.99	77.79	78.84	2,455,303	+1.02(+1.30%)
Sep 23, 2019	78.26	78.30	77.61	77.83	1,623,333	+0.29(+0.38%)
Sep 20, 2019	77.35	77.64	76.69	77.53	4,274,243	+0.44(+0.57%)
Sep 19, 2019	77.00	77.18	76.70	77.10	1,200,117	+0.34(+0.44%)
Sep 18, 2019	76.58	76.89	76.10	76.76	1,359,500	+0.46(+0.60%)
Sep 17, 2019	75.55	76.74	75.55	76.30	1,482,689	+0.84(+1.11%)
Sep 16, 2019	75.43	75.69	75.08	75.46	1,488,778	+0.10(+0.13%)
Sep 13, 2019	74.98	75.70	74.81	75.36	2,146,715	-0.32(-0.42%)
Sep 12, 2019	75.91	76.25	75.19	75.68	2,020,870	+0.22(+0.29%)
Sep 11, 2019	74.68	75.59	74.38	75.46	1,765,514	+0.50(+0.67%)
Sep 10, 2019	75.81	75.85	74.33	74.96	2,608,474	-0.89(-1.17%)
Sep 09, 2019	76.10	76.17	75.54	75.85	2,713,196	-0.63(-0.82%)
Sep 06, 2019	76.45	76.84	76.14	76.48	2,664,653	+0.22(+0.29%)
Sep 05, 2019	75.74	76.37	75.29	76.26	3,065,674	+0.03(+0.03%)
Sep 04, 2019	76.19	76.46	75.68	76.23	1,517,584	+0.18(+0.23%)

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.