Skip to main content

Consolidated Edison (NY: ED )

101.68 -1.04 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 102.81 103.78 101.56 101.68 3,732,420 -1.04(-1.01%)
Oct 30, 2024 103.14 103.39 102.19 102.72 1,641,332 -0.19(-0.18%)
Oct 29, 2024 104.27 104.39 102.81 102.91 1,452,900 -1.90(-1.81%)
Oct 28, 2024 104.98 105.38 104.76 104.81 1,204,577 +0.21(+0.20%)
Oct 25, 2024 107.41 107.41 104.50 104.60 1,734,349 -2.40(-2.24%)
Oct 24, 2024 107.38 107.75 106.69 107.00 1,127,349 -0.40(-0.37%)
Oct 23, 2024 105.98 107.46 105.63 107.40 1,663,174 +1.70(+1.61%)
Oct 22, 2024 105.63 105.99 104.64 105.70 1,207,216 -0.56(-0.53%)
Oct 21, 2024 106.79 107.10 105.94 106.26 1,405,780 -0.50(-0.47%)
Oct 18, 2024 105.96 106.77 105.26 106.76 6,365,338 +1.10(+1.04%)
Oct 17, 2024 106.44 106.45 105.00 105.66 1,727,854 -0.48(-0.45%)
Oct 16, 2024 105.75 106.18 105.21 106.14 1,869,232 +0.69(+0.65%)
Oct 15, 2024 104.82 106.41 104.58 105.45 2,748,902 +2.41(+2.34%)
Oct 14, 2024 101.75 103.14 101.32 103.04 1,976,017 +0.72(+0.70%)
Oct 11, 2024 101.91 102.35 101.67 102.32 1,317,183 +0.74(+0.73%)
Oct 10, 2024 102.72 103.16 101.50 101.58 1,179,589 -0.79(-0.77%)
Oct 09, 2024 101.96 102.93 101.67 102.37 1,114,659 +0.26(+0.25%)
Oct 08, 2024 101.67 102.94 101.26 102.11 1,328,781 +0.97(+0.96%)
Oct 07, 2024 102.70 102.70 100.94 101.14 1,967,335 -2.01(-1.95%)
Oct 04, 2024 102.79 103.34 102.27 103.15 952,850 -0.87(-0.84%)
Oct 03, 2024 104.81 104.81 103.58 104.02 952,061 -0.43(-0.41%)
Oct 02, 2024 104.32 104.86 103.95 104.45 996,722 -0.70(-0.67%)
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.