Indicators

Consolidated Edison (NY: ED )

97.10 +0.19 (+0.20%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	78.68	79.64	78.50	79.31	2,638,168	-0.16(-0.20%)
Feb 25, 2022	77.93	79.83	78.52	79.47	2,037,428	+2.43(+3.16%)
Feb 24, 2022	77.63	78.04	75.40	77.03	2,681,241	-1.01(-1.29%)
Feb 23, 2022	78.61	78.99	77.93	78.04	2,581,117	-0.32(-0.41%)
Feb 22, 2022	78.34	78.87	77.02	78.37	2,576,473	+0.13(+0.17%)
Feb 18, 2022				78.24	0	+2.92(+3.88%)
Feb 17, 2022	75.15	75.72	74.35	75.31	2,096,990	+0.34(+0.46%)
Feb 16, 2022	75.13	75.43	74.08	74.97	2,667,743	-0.26(-0.34%)
Feb 15, 2022	76.40	76.65	74.82	75.23	1,372,082	-0.80(-1.06%)
Feb 14, 2022	77.27	77.58	75.20	76.04	2,075,736	-1.14(-1.47%)
Feb 11, 2022	77.13	77.79	76.70	77.17	1,824,769	+0.21(+0.27%)
Feb 10, 2022	78.44	78.70	76.78	76.96	1,738,379	-2.15(-2.72%)
Feb 09, 2022	79.56	79.85	78.95	79.11	1,595,967	-0.04(-0.05%)
Feb 08, 2022	79.54	79.78	78.94	79.15	1,749,600	-0.16(-0.21%)
Feb 07, 2022	78.96	79.60	78.21	79.31	1,920,607	+0.47(+0.59%)
Feb 04, 2022	78.96	79.66	78.10	78.85	2,815,709	-0.82(-1.03%)
Feb 03, 2022	79.66			79.67	1,509,706	-0.15(-0.18%)
Feb 02, 2022	78.50	79.90	78.33	79.82	1,963,583	+1.01(+1.28%)

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.