CONSOLIDATED EDISON, INC.
(NYSE:ED)
105.66 USD -0.48 (-0.45%)
Delayed Price / Updated:
4:00 PM EDT, Oct 17, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for ED -- 09/17/2024 to 10/17/2024
Date |
High |
Low |
Close |
Volume |
% Change |
10/17/2024 |
$106.45 |
$105.01 |
$105.66 |
1,727,853 |
-0.45% |
10/16/2024 |
$106.18 |
$105.21 |
$106.14 |
1,869,233 |
+0.65% |
10/15/2024 |
$106.41 |
$104.58 |
$105.45 |
2,748,901 |
+2.34% |
10/14/2024 |
$103.14 |
$101.32 |
$103.04 |
1,976,020 |
+0.70% |
10/11/2024 |
$102.35 |
$101.67 |
$102.32 |
1,317,182 |
+0.73% |
10/10/2024 |
$103.16 |
$101.50 |
$101.58 |
1,179,589 |
-0.77% |
10/09/2024 |
$102.93 |
$101.67 |
$102.37 |
1,114,658 |
+0.25% |
10/08/2024 |
$102.94 |
$101.26 |
$102.11 |
1,328,778 |
+0.96% |
10/07/2024 |
$102.70 |
$100.94 |
$101.14 |
1,967,334 |
-1.95% |
10/04/2024 |
$103.34 |
$102.27 |
$103.15 |
952,852 |
-0.84% |
10/03/2024 |
$104.81 |
$103.58 |
$104.02 |
952,060 |
-0.41% |
10/02/2024 |
$104.87 |
$103.95 |
$104.45 |
996,739 |
-0.67% |
10/01/2024 |
$105.59 |
$103.56 |
$105.15 |
1,834,563 |
+0.98% |
09/30/2024 |
$104.43 |
$103.15 |
$104.13 |
1,449,539 |
+0.08% |
09/27/2024 |
$104.59 |
$103.41 |
$104.05 |
1,366,877 |
+0.90% |
09/26/2024 |
$103.98 |
$102.26 |
$103.12 |
1,391,590 |
-0.04% |
09/25/2024 |
$103.44 |
$102.27 |
$103.16 |
1,151,089 |
+0.33% |
09/24/2024 |
$104.26 |
$102.70 |
$102.82 |
1,063,139 |
-1.15% |
09/23/2024 |
$104.44 |
$103.29 |
$104.02 |
1,053,579 |
+0.65% |
09/20/2024 |
$103.57 |
$101.98 |
$103.35 |
3,492,651 |
-2.19% |