Historical Data for Consolidated Edison Inc. (ED)

$ 94.30   0.66 (+0.70%) Volume: 1.25m 6:30 PM EST 14-Feb-2020
After Hours:  $ 94.02   -0.28 (-0.30%) Volume: 32.12k 6:43 PM EST 14-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/14/20 93.92 94.48 93.75 94.30 1.24m 0.66 0.70% 94.30 117.28m 13,546
02/13/20 92.80 93.74 92.23 93.64 1.24m 0.77 0.83% 93.64 116.14m 12,935
02/12/20 92.79 93.15 92.445 92.87 1.55m -0.31 -0.33% 92.87 144.1m 18,069
02/11/20 93.29 93.62 93.01 93.18 1.14m 0.10 0.11% 93.18 106.41m 15,267
02/10/20 92.81 93.09 92.29 93.08 1.03m 0.30 0.32% 93.08 95.68m 14,149
02/07/20 93.78 93.96 92.78 92.78 1.1m -0.69 -0.74% 92.78 102.28m 12,679
02/06/20 93.57 93.96 93.23 93.47 1.21m 0.07 0.07% 93.47 113.49m 12,194
02/05/20 92.40 93.49 92.18 93.40 1.27m 0.86 0.93% 93.40 118.45m 15,653
02/04/20 93.73 94.06 92.50 92.54 1.63m -1.31 -1.40% 92.54 151.6m 17,685
02/03/20 94.16 94.32 93.34 93.85 1.43m -0.15 -0.16% 93.85 134.59m 16,071
01/31/20 94.64 95.10 93.55 94.00 3.78m -0.74 -0.78% 94.00 355.54m 22,643
01/30/20 94.50 94.93 93.91 94.74 1.43m 0.30 0.32% 94.74 135.08m 16,853
01/29/20 94.07 94.62 93.545 94.44 1.64m 0.26 0.28% 94.44 154.63m 17,074
01/28/20 93.47 94.68 93.47 94.18 1.5m 0.77 0.82% 94.18 140.96m 17,017
01/27/20 93.71 94.16 93.125 93.41 2m -0.20 -0.21% 93.41 187.03m 22,188
01/24/20 92.56 93.72 92.52 93.61 1.46m 0.84 0.91% 93.61 135.97m 17,338
01/23/20 91.20 92.79 91.20 92.77 1.74m 1.61 1.77% 92.77 160.95m 17,968
01/22/20 91.20 91.60 91.01 91.16 1.58m 0.33 0.36% 91.16 144.41m 17,281
01/21/20 90.37 90.87 89.88 90.83 2.14m 0.59 0.65% 90.83 193.89m 16,172
01/17/20 89.17 90.415 88.93 90.24 2.54m 1.07 1.20% 90.24 228.5m 17,904