Indicators

Consolidated Edison (NY: ED )

96.91 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	63.05	63.21	62.73	63.05	2,365,543	-0.02(-0.04%)
Sep 28, 2017	62.87	63.28	62.53	63.07	2,073,262	+0.07(+0.11%)
Sep 27, 2017			62.65	63.00	1,915,533	-0.95(-1.49%)
Sep 26, 2017	63.45	64.19	63.45	63.95	1,926,350	-0.31(-0.49%)
Sep 25, 2017	63.86	64.35	63.70	64.27	1,733,715	+0.51(+0.80%)
Sep 22, 2017	64.66	64.66	63.75	63.76	1,459,768	-0.66(-1.02%)
Sep 21, 2017	64.58	64.96	64.31	64.41	1,389,829	-0.13(-0.21%)
Sep 20, 2017	65.33	65.43	64.30	64.55	1,832,114	-0.63(-0.97%)
Sep 19, 2017	65.38	65.41	65.02	65.18	1,670,268	-0.12(-0.19%)
Sep 18, 2017	66.06	66.07	64.80	65.31	1,626,820	-0.68(-1.03%)
Sep 15, 2017	66.21	66.34	65.80	65.98	3,163,638	-0.05(-0.08%)
Sep 14, 2017	65.41	66.04	65.20	66.04	1,959,624	+0.59(+0.90%)
Sep 13, 2017	65.77	65.86	65.43	65.45	1,822,812	-0.35(-0.53%)
Sep 12, 2017	67.20	67.21	65.57	65.81	2,065,514	-1.44(-2.14%)
Sep 11, 2017	66.77	67.33	66.59	67.24	1,420,188	+0.41(+0.61%)
Sep 08, 2017	66.22	66.95	66.08	66.84	1,926,505	+0.62(+0.93%)
Sep 07, 2017	65.86	66.31	65.67	66.22	2,122,010	+0.54(+0.82%)
Sep 06, 2017	66.05	66.06	65.50	65.68	1,810,685	-0.25(-0.38%)
Sep 05, 2017	65.74	65.96	65.56	65.93	1,446,785	+0.30(+0.45%)

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.