Historical Data for Consolidated Edison Inc. (ED)

$ 78.31   0.70 (+0.90%) Volume: 1.38m 12:48 PM EDT 2-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/02/20 76.00 78.68 76.00 78.31 1.38m 0.70 0.90% 78.31 106.89m 13,243
04/01/20 75.71 78.44 75.25 77.61 6.35m -0.39 -0.50% 77.61 488.49m 59,879
03/31/20 79.75 80.00 77.34 78.00 3.39m -2.73 -3.38% 78.00 264.83m 34,964
03/30/20 79.72 81.09 78.04 80.73 2.56m 2.83 3.63% 80.73 204.44m 22,738
03/27/20 74.26 79.72 74.01 77.90 2.29m 1.98 2.61% 77.90 176.23m 26,667
03/26/20 70.62 76.73 70.20 75.92 2.77m 4.99 7.04% 75.92 206.24m 33,958
03/25/20 69.35 74.46 67.80 70.93 3.12m 0.42 0.60% 70.93 222.12m 29,323
03/24/20 67.50 71.21 64.58 70.51 3.37m 5.16 7.90% 70.51 230.44m 38,186
03/23/20 72.50 72.69 62.03 65.35 5.02m -7.24 -9.97% 65.35 331.84m 59,514
03/20/20 81.24 81.50 71.07 72.59 4.9m -7.50 -9.36% 72.59 372.87m 53,975
03/19/20 92.56 92.56 79.56 80.09 5.08m -12.11 -13.13% 80.09 423.87m 51,718
03/18/20 88.91 93.88 86.43 92.20 4.12m -1.68 -1.79% 92.20 369.78m 42,350
03/17/20 81.42 94.63 81.42 93.88 5.43m 14.33 18.01% 93.88 493.6m 65,401
03/16/20 82.65 86.64 78.82 79.55 5.03m -8.52 -9.67% 79.55 415.37m 58,506
03/13/20 86.34 89.16 84.02 88.07 5.7m 4.28 5.11% 88.07 495.23m 57,118
03/12/20 80.63 86.01 78.43 83.79 6.07m -2.71 -3.13% 83.79 504.2m 59,557
03/11/20 87.57 88.00 84.69 86.50 4.16m -2.90 -3.24% 86.50 358.82m 48,314
03/10/20 89.41 91.525 87.40 89.40 4.04m 0.74 0.83% 89.40 360.16m 48,774
03/09/20 85.55 89.93 83.52 88.66 5.4m 0.76 0.86% 88.66 472.34m 56,671
03/06/20 85.29 88.50 85.16 87.90 4.71m 0.32 0.37% 87.90 409.26m 43,423
03/05/20 86.65 88.08 86.07 87.58 2.28m -0.43 -0.49% 87.58 199.23m 26,420
03/04/20 84.81 88.34 84.81 88.01 2.42m 4.17 4.97% 88.01 210.65m 22,235
03/03/20 84.39 86.43 83.57 83.84 3.13m -0.69 -0.82% 83.84 264.64m 33,634
03/02/20 79.59 84.82 79.28 84.53 3.62m 5.71 7.24% 84.53 299.14m 37,823