Indicators

Consolidated Edison (NY: ED )

104.05 +0.93 (+0.90%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	85.83	86.33	84.74	84.77	2,851,157	-1.42(-1.65%)
Feb 27, 2023	87.21	87.90	86.16	86.19	2,032,852	-0.39(-0.45%)
Feb 24, 2023	86.28	86.90	85.59	86.58	1,987,928	-0.30(-0.35%)
Feb 23, 2023	88.07	88.25	86.55	86.89	1,948,673	-0.79(-0.90%)
Feb 22, 2023	88.21	88.76	87.38	87.67	1,834,368	-0.30(-0.35%)
Feb 21, 2023	88.14	88.60	87.47	87.98	2,316,662	-0.49(-0.56%)
Feb 17, 2023	86.88	88.54	86.00	88.47	3,852,293	+1.51(+1.73%)
Feb 16, 2023	85.80	87.47	84.96	86.96	3,901,398	+0.44(+0.50%)
Feb 15, 2023	86.10	86.59	85.77	86.53	1,203,528	+0.09(+0.11%)
Feb 14, 2023	87.25	87.67	86.36	86.43	1,104,304	-0.84(-0.97%)
Feb 13, 2023	86.89	87.38	86.70	87.28	1,382,725	+0.41(+0.48%)
Feb 10, 2023	85.08	86.98	84.96	86.86	1,460,781	+2.04(+2.41%)
Feb 09, 2023	86.49	86.84	84.72	84.82	1,583,475	-1.49(-1.72%)
Feb 08, 2023	87.38	87.40	85.67	86.31	1,496,860	-1.39(-1.59%)
Feb 07, 2023	87.47	87.91	86.90	87.70	1,476,526	-0.28(-0.32%)
Feb 06, 2023	87.14	88.08	86.86	87.98	1,457,336	+0.58(+0.67%)
Feb 03, 2023	89.25	89.32	86.42	87.40	1,852,110	-2.10(-2.34%)
Feb 02, 2023	89.64	90.44	88.87	89.49	1,728,549	-0.27(-0.30%)

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.