Historical Data for Consolidated Edison Inc. (ED)

$ 78.38   0.81 (+1.04%) Volume: 1.87m 4:03 PM EST Nov 24, 2020
After Hours:  $ 78.99   0.61 (+0.78%) Volume: 66.5k 6:58 PM EST Nov 24, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/24/20 78.07 78.8997 77.63 78.38 1.87m 0.81 1.04% 78.38 146.49m 17,476
11/23/20 77.58 78.05 77.01 77.57 1.81m 0.18 0.23% 77.57 140.66m 16,282
11/20/20 77.43 77.66 76.70 77.39 4.3m 0.29 0.38% 77.39 333.07m 20,255
11/19/20 77.64 77.64 76.48 77.10 1.72m -0.59 -0.76% 77.10 132.81m 19,579
11/18/20 79.50 79.66 77.55 77.69 2.03m -1.56 -1.97% 77.69 159.11m 19,992
11/17/20 81.83 82.20 79.19 79.25 3.7m -2.695 -3.29% 79.25 295.74m 26,076
11/16/20 82.49 82.75 81.92 82.71 2.33m 1.07 1.32% 81.945 192.14m 25,199
11/13/20 80.91 81.75 80.50 81.63 1.71m 1.1096 1.39% 80.875 139.23m 19,699
11/12/20 81.45 81.71 79.51 80.51 2.08m -1.1988 -1.48% 79.7654 167.05m 22,005
11/11/20 82.35 82.73 81.405 81.72 2.69m -0.35667 -0.44% 80.9642 220.34m 18,644
11/10/20 79.74 82.28 79.345 82.08 3.04m 2.7741 3.53% 81.3208 247.37m 25,446
11/09/20 80.28 81.66 78.85 79.28 2.25m 1.4663 1.90% 78.5467 180.07m 27,178
11/06/20 79.30 79.9699 77.28 77.80 2.93m -1.9121 -2.42% 77.0804 228.64m 29,566
11/05/20 80.36 81.555 79.44 79.73 1.66m 0.168427 0.21% 78.9926 133m 19,777
11/04/20 81.32 82.28 79.54 79.56 1.44m -1.7437 -2.16% 78.8242 115.65m 18,820
11/03/20 80.59 82.06 80.38 81.32 1.72m 1.5258 1.93% 80.5679 140.03m 22,154
11/02/20 79.39 80.08 78.13 79.78 2.6m 1.2781 1.64% 79.0421 206.61m 26,729
10/30/20 79.37 79.815 77.64 78.49 2.35m -1.2682 -1.60% 77.764 184.96m 21,086
10/29/20 79.98 80.75 78.855 79.77 1.6m -0.386393 -0.49% 79.0322 127.78m 18,764
10/28/20 82.05 82.94 79.96 80.16 1.78m -2.8633 -3.48% 79.4186 143.21m 20,447
10/27/20 82.95 83.9247 82.22 83.05 1.55m 0.307133 0.37% 82.2819 129.3m 22,325
10/26/20 81.23 82.89 80.94 82.74 1.34m 1.1295 1.40% 81.9747 110.57m 18,189