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 (%)
Apr 28, 2023	94.78	95.33	93.64	94.19	2,431,370	-0.68(-0.72%)
Apr 27, 2023	94.74	95.25	93.94	94.87	1,791,364	+0.04(+0.04%)
Apr 26, 2023	94.98	96.07	94.57	94.83	1,494,555	-1.21(-1.25%)
Apr 25, 2023	95.66	96.54	95.33	96.04	1,467,874	+0.54(+0.56%)
Apr 24, 2023	94.89	95.55	94.35	95.50	1,161,113	+0.77(+0.81%)
Apr 21, 2023	95.24	95.42	94.24	94.74	1,960,232	+0.36(+0.39%)
Apr 20, 2023	94.25	94.42	93.49	94.37	1,271,117	+0.50(+0.53%)
Apr 19, 2023	93.53	94.52	93.44	93.88	1,210,928	+0.59(+0.64%)
Apr 18, 2023	93.55	93.70	92.76	93.28	1,042,532	-0.33(-0.36%)
Apr 17, 2023	92.88	93.69	92.64	93.62	1,589,153	+1.14(+1.23%)
Apr 14, 2023	93.00	93.41	92.30	92.48	1,909,923	-1.34(-1.43%)
Apr 13, 2023	93.89	94.58	92.37	93.82	1,395,866	-0.58(-0.62%)
Apr 12, 2023	94.80	95.40	94.02	94.40	1,239,145	-0.40(-0.42%)
Apr 11, 2023	94.85	95.22	94.01	94.80	1,399,554	-0.10(-0.10%)
Apr 10, 2023	94.46	94.94	93.66	94.90	1,417,177	+0.23(+0.24%)
Apr 06, 2023	94.62	95.03	93.33	94.67	1,650,318	+0.44(+0.47%)
Apr 05, 2023	92.60	94.47	92.50	94.23	2,133,238	+2.38(+2.59%)
Apr 04, 2023	91.11	92.18	90.97	91.85	1,631,799	+0.89(+0.98%)

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.