CONSOLIDATED EDISON, INC.
(NYSE:ED)
103.28 USD -0.51 (-0.49%)
Delayed Price / Updated:
4:00 PM EDT, Sep 06, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for ED -- 03/14/2024 to 04/14/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/12/2024 |
$89.33 |
$88.02 |
$88.63 |
1,395,978 |
+0.09% |
04/11/2024 |
$89.39 |
$88.14 |
$88.55 |
1,325,849 |
-0.38% |
04/10/2024 |
$89.75 |
$88.30 |
$88.89 |
1,623,462 |
-2.46% |
04/09/2024 |
$91.16 |
$90.35 |
$91.13 |
1,184,146 |
+0.58% |
04/08/2024 |
$90.77 |
$89.49 |
$90.60 |
1,437,861 |
+1.06% |
04/05/2024 |
$90.01 |
$88.89 |
$89.65 |
1,737,921 |
-0.60% |
04/04/2024 |
$90.73 |
$89.36 |
$90.19 |
1,666,995 |
+0.33% |
04/03/2024 |
$90.86 |
$89.79 |
$89.89 |
1,404,637 |
-0.78% |
04/02/2024 |
$91.73 |
$90.41 |
$90.60 |
1,829,435 |
+0.30% |
04/01/2024 |
$90.92 |
$89.68 |
$90.33 |
1,109,597 |
-0.53% |
03/28/2024 |
$90.90 |
$89.79 |
$90.81 |
1,785,835 |
+0.84% |
03/27/2024 |
$90.09 |
$87.92 |
$90.05 |
1,935,394 |
+2.97% |
03/26/2024 |
$88.53 |
$87.16 |
$87.45 |
1,411,961 |
-1.19% |
03/25/2024 |
$89.04 |
$88.00 |
$88.50 |
1,163,704 |
-0.11% |
03/22/2024 |
$89.35 |
$88.38 |
$88.60 |
1,507,460 |
-0.06% |
03/21/2024 |
$89.73 |
$88.61 |
$88.65 |
2,162,914 |
-0.44% |
03/20/2024 |
$90.21 |
$88.62 |
$89.04 |
1,545,741 |
-0.75% |
03/19/2024 |
$89.80 |
$88.78 |
$89.71 |
1,507,656 |
+0.81% |
03/18/2024 |
$89.36 |
$88.44 |
$88.99 |
1,354,963 |
+0.06% |
03/15/2024 |
$89.22 |
$88.05 |
$88.94 |
3,462,511 |
+0.35% |