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 (%)
Feb 28, 2020	69.33	69.35	66.38	67.25	6,279,492	-3.73(-5.25%)
Feb 27, 2020	74.52	74.99	70.96	70.98	3,224,594	-3.84(-5.13%)
Feb 26, 2020	75.45	76.06	74.80	74.81	2,877,695	-0.48(-0.63%)
Feb 25, 2020	76.10	76.27	75.10	75.29	2,729,446	-0.55(-0.72%)
Feb 24, 2020	76.33	76.90	75.59	75.84	2,805,279	-1.10(-1.43%)
Feb 21, 2020	77.82	78.22	76.16	76.94	4,661,182	-3.75(-4.65%)
Feb 20, 2020	80.09	80.75	79.88	80.69	1,545,989	+0.60(+0.75%)
Feb 19, 2020	80.43	80.69	79.97	80.10	1,207,146	-0.40(-0.50%)
Feb 18, 2020	79.96	80.69	79.88	80.50	2,546,623	+0.70(+0.87%)
Feb 14, 2020	79.48	79.95	79.34	79.80	1,476,036	+0.56(+0.70%)
Feb 13, 2020	78.53	79.33	78.05	79.24	1,470,371	+0.65(+0.83%)
Feb 12, 2020	78.52	78.83	78.23	78.59	1,834,214	-0.26(-0.33%)
Feb 11, 2020	78.95	79.23	78.71	78.85	1,349,174	+0.08(+0.11%)
Feb 10, 2020	78.54	78.78	78.10	78.77	1,216,974	+0.25(+0.32%)
Feb 07, 2020	79.36	79.51	78.52	78.52	1,298,075	-0.58(-0.74%)
Feb 06, 2020	79.18	79.51	78.90	79.10	1,433,071	+0.06(+0.08%)
Feb 05, 2020	78.19	79.12	78.01	79.04	1,501,715	+0.73(+0.93%)
Feb 04, 2020	79.32	79.60	78.28	78.31	1,928,370	-1.11(-1.40%)

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.