CONSOLIDATED EDISON, INC.
(NYSE:ED)
105.04 USD +0.48 (+0.45%)
Delayed Price / Updated:
3:25 PM EDT, Sep 16, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for ED -- 06/27/2024 to 07/27/2024
Date |
High |
Low |
Close |
Volume |
% Change |
07/26/2024 |
$97.02 |
$95.96 |
$96.44 |
1,438,755 |
+0.54% |
07/25/2024 |
$97.82 |
$95.50 |
$95.92 |
1,920,793 |
+0.04% |
07/24/2024 |
$95.92 |
$93.71 |
$95.88 |
2,179,846 |
+2.82% |
07/23/2024 |
$94.44 |
$93.22 |
$93.25 |
1,245,714 |
-1.47% |
07/22/2024 |
$94.73 |
$93.02 |
$94.64 |
1,547,938 |
+0.64% |
07/19/2024 |
$94.63 |
$93.59 |
$94.04 |
1,809,737 |
-0.07% |
07/18/2024 |
$95.08 |
$93.39 |
$94.11 |
2,135,657 |
+0.37% |
07/17/2024 |
$94.23 |
$91.60 |
$93.76 |
2,039,333 |
+2.41% |
07/16/2024 |
$91.58 |
$90.30 |
$91.55 |
1,526,591 |
+1.43% |
07/15/2024 |
$91.86 |
$90.18 |
$90.26 |
1,490,241 |
-2.09% |
07/12/2024 |
$92.56 |
$91.58 |
$92.19 |
1,222,858 |
+0.80% |
07/11/2024 |
$91.70 |
$89.80 |
$91.46 |
1,345,746 |
+1.77% |
07/10/2024 |
$90.00 |
$88.65 |
$89.87 |
1,188,425 |
+1.15% |
07/09/2024 |
$89.23 |
$88.21 |
$88.85 |
1,589,236 |
+0.49% |
07/08/2024 |
$89.38 |
$88.32 |
$88.42 |
1,169,376 |
-0.95% |
07/05/2024 |
$89.60 |
$88.48 |
$89.27 |
1,551,140 |
+0.63% |
07/03/2024 |
$89.56 |
$88.55 |
$88.71 |
922,354 |
-0.29% |
07/02/2024 |
$89.27 |
$88.73 |
$88.97 |
1,128,198 |
+0.18% |
07/01/2024 |
$90.08 |
$88.56 |
$88.81 |
1,145,188 |
-0.68% |
06/28/2024 |
$89.98 |
$88.77 |
$89.42 |
2,647,348 |
-7.28% |