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 (%)
Nov 30, 2020	68.15	68.39	66.76	67.05	2,962,644	-1.34(-1.95%)
Nov 27, 2020	69.04	69.11	68.16	68.39	821,065	-0.78(-1.13%)
Nov 25, 2020	68.96	69.22	68.09	69.17	1,855,358	+0.25(+0.36%)
Nov 24, 2020	68.65	69.38	68.26	68.92	2,125,947	+0.71(+1.04%)
Nov 23, 2020	68.22	68.63	67.72	68.21	2,063,486	+0.16(+0.23%)
Nov 20, 2020	68.09	68.29	67.45	68.05	4,895,576	+0.25(+0.38%)
Nov 19, 2020	68.27	68.27	67.25	67.80	1,959,251	-0.52(-0.76%)
Nov 18, 2020	69.91	70.05	68.19	68.32	2,314,036	-1.37(-1.97%)
Nov 17, 2020	71.96	72.28	69.64	69.69	4,202,750	-2.37(-3.29%)
Nov 16, 2020	71.87	72.09	71.37	72.06	2,674,546	+0.94(+1.32%)
Nov 13, 2020	70.49	71.22	70.13	71.12	1,965,538	+0.98(+1.39%)
Nov 12, 2020	70.96	71.19	69.27	70.14	2,384,971	-1.05(-1.48%)
Nov 11, 2020	71.74	72.08	70.92	71.20	3,089,640	-0.31(-0.44%)
Nov 10, 2020	69.47	71.68	69.13	71.51	3,489,761	+2.44(+3.53%)
Nov 09, 2020	70.14	71.14	68.69	69.07	2,581,224	+1.29(+1.90%)
Nov 06, 2020	69.09	69.67	67.33	67.78	3,361,754	-1.68(-2.42%)
Nov 05, 2020	70.01	71.06	69.21	69.46	1,905,027	+0.15(+0.21%)
Nov 04, 2020	70.85	71.68	69.30	69.31	1,650,247	-1.53(-2.16%)
Nov 03, 2020	70.21	71.49	70.03	70.85	1,976,782	+1.34(+1.93%)

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.