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 (%)
May 28, 2021	69.31	69.58	69.12	69.35	1,814,304	+0.33(+0.48%)
May 27, 2021	70.03	70.10	68.70	69.02	3,192,872	-1.01(-1.45%)
May 26, 2021	69.73	70.24	69.64	70.03	1,632,848	+0.17(+0.24%)
May 25, 2021	70.29	70.42	69.40	69.86	1,214,709	-0.51(-0.73%)
May 24, 2021	71.09	71.25	70.32	70.38	1,497,235	-0.52(-0.73%)
May 21, 2021	70.47	71.00	70.35	70.90	3,642,297	+0.48(+0.69%)
May 20, 2021	70.15	71.24	70.15	70.41	2,016,813	+0.39(+0.56%)
May 19, 2021	69.76	70.09	69.24	70.02	3,101,240	+0.22(+0.31%)
May 18, 2021	69.93	70.12	69.35	69.80	2,610,717	-0.19(-0.28%)
May 17, 2021	70.31	71.04	69.99	69.99	3,086,265	-0.21(-0.30%)
May 14, 2021	70.78	71.21	70.12	70.21	1,727,213	-0.28(-0.39%)
May 13, 2021	69.02	70.96	69.02	70.48	2,323,550	+1.23(+1.77%)
May 12, 2021	70.67	70.71	69.13	69.26	2,310,831	-1.28(-1.81%)
May 11, 2021	71.43	71.43	69.84	70.54	2,198,640	-0.45(-0.64%)
May 10, 2021	69.70	71.51	69.70	70.99	2,689,476	+1.56(+2.25%)
May 07, 2021	69.45	71.24	69.43	69.43	2,987,991	+0.20(+0.30%)
May 06, 2021	68.63	69.34	68.07	69.22	2,017,020	+0.86(+1.26%)
May 05, 2021	68.46	69.64	67.65	68.36	2,170,017	-1.09(-1.57%)
May 04, 2021	69.27	69.91	68.96	69.45	1,716,544	+0.33(+0.48%)

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.