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 (%)
Jun 28, 2019	72.52	73.32	72.38	72.95	3,134,509	+0.35(+0.48%)
Jun 27, 2019	72.78	73.13	72.29	72.60	2,148,513	-0.04(-0.06%)
Jun 26, 2019	73.78	73.86	72.58	72.64	1,831,954	-1.36(-1.83%)
Jun 25, 2019	74.67	74.79	73.86	74.00	1,311,515	-0.59(-0.79%)
Jun 24, 2019	74.26	75.25	74.09	74.59	1,693,642	+0.37(+0.49%)
Jun 21, 2019	74.00	74.40	73.36	74.22	4,313,481	+0.27(+0.37%)
Jun 20, 2019	74.01	74.36	73.38	73.95	2,864,055	+0.00(+0.00%)
Jun 19, 2019	73.22	74.30	72.97	73.95	1,813,507	+0.67(+0.92%)
Jun 18, 2019	74.01	74.01	72.48	73.27	2,245,644	-0.05(-0.07%)
Jun 17, 2019	73.58	73.84	72.91	73.32	2,160,543	-0.34(-0.46%)
Jun 14, 2019	73.18	74.01	73.16	73.66	1,875,609	+0.63(+0.87%)
Jun 13, 2019	73.12	73.45	72.43	73.03	3,241,767	+0.05(+0.07%)
Jun 12, 2019	72.45	73.07	72.45	72.98	1,278,115	+0.83(+1.15%)
Jun 11, 2019	72.50	72.92	71.65	72.15	2,055,758	-0.42(-0.58%)
Jun 10, 2019	73.18	73.29	72.16	72.58	1,904,691	-0.90(-1.22%)
Jun 07, 2019	74.75	75.30	73.27	73.47	2,563,352	-0.99(-1.33%)
Jun 06, 2019	74.58	74.70	74.10	74.46	1,736,927	+0.15(+0.20%)
Jun 05, 2019	73.26	74.51	72.89	74.31	1,962,266	+1.49(+2.05%)
Jun 04, 2019	72.68	72.92	71.18	72.82	2,066,663	+0.13(+0.18%)

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.