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 (%)
Dec 29, 2017		66.91	66.91	66.91	0	-0.11(-0.16%)
Dec 28, 2017	66.80	67.04	66.73	67.02	1,035,532	+0.34(+0.51%)
Dec 27, 2017	66.52	66.76	66.37	66.68	943,765	+0.36(+0.55%)
Dec 26, 2017	66.76	67.04	66.30	66.32	890,685	-0.43(-0.65%)
Dec 22, 2017	66.95	67.06	66.69	66.75	1,229,976	-0.03(-0.05%)
Dec 21, 2017	66.71	67.09	66.43	66.78	1,855,441	-0.09(-0.14%)
Dec 20, 2017	67.34	67.62	66.84	66.87	1,579,720	-0.51(-0.76%)
Dec 19, 2017	68.78	68.89	67.35	67.39	1,796,570	-1.39(-2.02%)
Dec 18, 2017	69.47	69.52	68.58	68.77	2,781,186	-0.72(-1.04%)
Dec 15, 2017	69.18	69.80	69.14	69.50	4,564,878	+0.51(+0.74%)
Dec 14, 2017	69.28	69.46	68.47	68.99	2,023,000	-0.31(-0.44%)
Dec 13, 2017	69.67	69.94	69.07	69.29	2,674,164	-0.09(-0.12%)
Dec 12, 2017	69.38	70.61	69.34	69.38	2,196,304	-1.24(-1.75%)
Dec 11, 2017	69.92	70.65	69.68	70.62	2,442,702	+0.58(+0.83%)
Dec 08, 2017	69.54	70.06	69.37	70.03	2,067,949	+0.34(+0.49%)
Dec 07, 2017	69.73	69.73	69.25	69.69	1,406,132	+0.02(+0.02%)
Dec 06, 2017	69.49	69.82	69.30	69.68	1,382,173	+0.35(+0.51%)
Dec 05, 2017	69.84	69.84	68.76	69.32	2,726,182	-0.36(-0.52%)
Dec 04, 2017	69.84	70.03	69.54	69.69	1,745,230	-0.27(-0.38%)

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.