Consolidated Edison (NY: ED )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 03, 2024	101.74	103.51	101.55	103.28	2,122,485	+1.72(+1.69%)
Aug 30, 2024	101.00	101.83	100.86	101.56	2,366,816	+0.75(+0.74%)
Aug 29, 2024	100.29	100.86	99.45	100.81	1,150,899	+0.42(+0.42%)
Aug 28, 2024	99.78	101.10	99.43	100.39	1,019,537	+0.80(+0.80%)
Aug 27, 2024	100.77	101.25	99.51	99.59	927,272	-1.31(-1.30%)
Aug 26, 2024	100.93	101.72	100.68	100.90	1,221,536	+0.30(+0.30%)
Aug 23, 2024	100.84	101.09	100.25	100.60	1,620,025	-0.07(-0.07%)
Aug 22, 2024	100.32	100.84	100.00	100.67	1,844,958	+0.25(+0.25%)
Aug 21, 2024	100.11	100.78	100.01	100.42	1,922,498	+0.25(+0.25%)
Aug 20, 2024	100.52	101.17	100.06	100.17	1,460,746	-0.24(-0.24%)
Aug 19, 2024	100.30	100.67	99.99	100.41	1,837,784	+0.31(+0.31%)
Aug 16, 2024	99.50	100.51	98.97	100.10	1,684,766	+0.87(+0.88%)
Aug 15, 2024	99.90	100.47	98.64	99.23	2,757,442	-1.63(-1.62%)
Aug 14, 2024	100.31	101.49	99.88	100.86	1,639,167	+0.09(+0.09%)
Aug 13, 2024	101.19	101.79	100.50	100.77	1,517,844	-0.34(-0.33%)
Aug 12, 2024	99.92	101.15	99.68	101.11	1,248,677	+0.91(+0.91%)
Aug 09, 2024	99.77	100.30	98.40	100.19	1,525,382	+0.52(+0.52%)
Aug 08, 2024	99.81	100.64	99.29	99.68	1,799,333	-0.68(-0.68%)
Aug 07, 2024	100.17	101.39	99.37	100.36	2,157,430	+0.30(+0.30%)
Aug 06, 2024	99.88	101.33	99.88	100.07	1,972,496	+0.19(+0.19%)
Aug 05, 2024	102.01	102.53	99.75	99.88	2,869,923	-1.12(-1.11%)
Aug 02, 2024	102.31	105.12	99.24	101.00	4,464,589	+1.61(+1.62%)
Aug 01, 2024	97.34	99.44	96.58	99.39	2,429,866	+2.67(+2.76%)
Jul 31, 2024	97.44	97.44	96.26	96.72	1,636,743	-0.63(-0.65%)
Jul 30, 2024	96.00	97.58	95.88	97.36	1,136,314	+1.28(+1.33%)
Jul 29, 2024	95.84	96.30	95.21	96.08	1,331,088	+0.43(+0.45%)
Jul 26, 2024	95.39	96.23	95.18	95.65	1,450,606	+0.52(+0.54%)
Jul 25, 2024	95.66	97.02	94.72	95.14	1,936,752	+0.04(+0.04%)
Jul 24, 2024	93.23	95.14	92.94	95.10	2,198,344	+2.61(+2.82%)
Jul 23, 2024	93.67	93.67	92.46	92.49	1,255,976	-1.38(-1.47%)
Jul 22, 2024	92.34	93.96	92.26	93.87	1,560,688	+0.60(+0.64%)
Jul 19, 2024	93.80	93.86	92.83	93.27	1,824,644	-0.07(-0.07%)
Jul 18, 2024	92.63	94.30	92.63	93.34	2,153,314	+0.35(+0.37%)
Jul 17, 2024	91.22	93.46	90.85	92.99	2,056,131	+2.19(+2.41%)
Jul 16, 2024	90.05	90.83	89.56	90.80	1,539,165	+1.28(+1.43%)
Jul 15, 2024	90.91	91.11	89.44	89.52	1,502,516	-1.91(-2.09%)
Jul 12, 2024	91.14	91.80	90.83	91.44	1,232,931	+0.72(+0.80%)
Jul 11, 2024	89.43	90.95	89.07	90.71	1,356,830	+1.58(+1.77%)
Jul 10, 2024	88.45	89.26	87.93	89.14	1,198,212	+1.01(+1.15%)
Jul 09, 2024	87.58	88.50	87.49	88.12	1,602,326	+0.43(+0.49%)
Jul 08, 2024	88.55	88.65	87.59	87.70	1,179,008	-0.84(-0.95%)
Jul 05, 2024	88.07	88.87	87.75	88.54	1,563,917	+0.56(+0.63%)
Jul 03, 2024	88.22	88.83	87.83	87.99	929,952	-0.26(-0.29%)
Jul 02, 2024	88.25	88.54	88.01	88.24	1,137,491	+0.16(+0.18%)

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.