Historical Data for Consolidated Edison Inc. (ED)

$ 91.48   0.55 (+0.60%) Volume: 1.14m 6:30 PM EDT 18-Sep-2019
After Hours:  $ 91.48 0.00 (0.00%) Volume: 29.04k 5:43 PM EDT 18-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/18/19 91.27 91.64 90.69 91.48 1.14m 0.55 0.60% 91.48 104.2m 12,818
09/17/19 90.04 91.45 90.04 90.93 1.24m 1.00 1.11% 90.93 112.98m 14,837
09/16/19 89.89 90.21 89.48 89.93 1.25m 0.12 0.13% 89.93 112.35m 15,597
09/13/19 89.36 90.22 89.15 89.81 1.8m -0.38 -0.42% 89.81 161.56m 19,859
09/12/19 90.47 90.87 89.61 90.19 1.7m 0.26 0.29% 90.19 152.86m 17,813
09/11/19 89.00 90.08 88.64 89.93 1.48m 0.60 0.67% 89.93 132.58m 15,710
09/10/19 90.35 90.39 88.58 89.33 2.19m -1.06 -1.17% 89.33 195.46m 25,807
09/09/19 90.69 90.78 90.02 90.39 2.27m -0.75 -0.82% 90.39 205.19m 21,367
09/06/19 91.11 91.58 90.74 91.14 2.24m 0.26 0.29% 91.14 203.79m 23,874
09/05/19 90.26 91.01 89.725 90.88 2.57m 0.03 0.03% 90.88 233.11m 27,746
09/04/19 90.80 91.12 90.19 90.85 1.27m 0.21 0.23% 90.85 115.55m 15,020
09/03/19 88.90 90.69 88.67 90.64 2.01m 1.74 1.96% 90.64 180.89m 19,545
08/30/19 88.54 89.11 87.911 88.90 1.72m 0.75 0.85% 88.90 152.6m 19,418
08/29/19 88.18 88.23 87.5158 88.15 2.71m 0.38 0.43% 88.15 238.69m 19,651
08/28/19 88.13 88.5254 87.35 87.77 1.67m -0.27 -0.31% 87.77 146.39m 15,020
08/27/19 88.24 88.8003 87.98 88.04 1.45m 0.27 0.31% 88.04 127.48m 15,255
08/26/19 87.27 87.82 86.82 87.77 959.69k 0.86 0.99% 87.77 83.94m 13,067
08/23/19 88.48 88.79 86.51 86.91 1.76m -1.33 -1.51% 86.91 153.49m 20,346
08/22/19 88.18 88.68 87.76 88.24 1.48m -0.04 -0.05% 88.24 130.4m 15,847
08/21/19 87.70 88.34 87.62 88.28 1.55m 0.52 0.59% 88.28 136.17m 16,412
08/20/19 88.43 88.48 87.53 87.76 1.01m -0.38 -0.43% 87.76 88.92m 11,427
08/19/19 87.21 88.49 86.93 88.14 1.09m 0.94 1.08% 88.14 95.63m 12,616