8 champion homes in Olympic host cities

A selection of properties in former Games cities as Paris 2024 starts

Consolidated Edison, Inc. (ED)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

96.44

+0.52

(+0.54%)

At close: 04:00PM EDT

96.44

0.00

(0.00%)

After hours:

05:57PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	96.18	97.02	95.96	96.44	96.44	1,438,800
25 Jul 2024	96.45	97.82	95.50	95.92	95.92	1,920,800
24 Jul 2024	94.00	95.92	93.71	95.88	95.88	2,179,800
23 Jul 2024	94.44	94.44	93.22	93.25	93.25	1,245,700
22 Jul 2024	93.10	94.73	93.02	94.64	94.64	1,547,900
19 Jul 2024	94.57	94.63	93.59	94.04	94.04	1,809,600
18 Jul 2024	93.39	95.08	93.39	94.11	94.11	2,135,700
17 Jul 2024	91.97	94.23	91.60	93.76	93.76	2,039,300
16 Jul 2024	90.79	91.58	90.30	91.55	91.55	1,526,600
15 Jul 2024	91.66	91.86	90.18	90.26	90.26	1,490,200
12 Jul 2024	91.89	92.56	91.58	92.19	92.19	1,222,900
11 Jul 2024	90.17	91.70	89.80	91.46	91.46	1,345,700
10 Jul 2024	89.18	90.00	88.65	89.87	89.87	1,188,400
09 Jul 2024	88.30	89.23	88.21	88.85	88.85	1,589,200
08 Jul 2024	89.28	89.38	88.32	88.42	88.42	1,169,400
05 Jul 2024	88.80	89.60	88.48	89.27	89.27	1,551,100
03 Jul 2024	88.95	89.56	88.55	88.71	88.71	922,400
02 Jul 2024	88.98	89.27	88.73	88.97	88.97	1,128,200
01 Jul 2024	89.76	90.08	88.56	88.81	88.81	1,145,100
28 Jun 2024	89.97	89.98	88.77	89.42	89.42	2,647,300
27 Jun 2024	89.65	89.90	89.26	89.68	89.68	1,258,100
26 Jun 2024	88.92	89.83	88.52	89.67	89.67	1,838,700
25 Jun 2024	91.06	91.14	89.28	89.39	89.39	1,531,300
24 Jun 2024	90.47	91.82	90.42	91.27	91.27	1,441,200
21 Jun 2024	90.65	91.45	90.31	90.34	90.34	3,202,300
20 Jun 2024	90.55	91.22	90.26	90.53	90.53	1,383,800
18 Jun 2024	90.45	90.94	89.75	90.39	90.39	1,336,400
17 Jun 2024	90.39	91.01	90.10	90.65	90.65	1,401,200
14 Jun 2024	90.27	91.30	90.05	90.87	90.87	1,258,500
13 Jun 2024	91.26	91.49	90.17	90.61	90.61	1,598,000
12 Jun 2024	92.55	92.70	90.68	91.14	91.14	1,333,400
11 Jun 2024	91.68	92.17	91.11	91.75	91.75	1,315,600
10 Jun 2024	91.37	92.36	91.08	92.32	92.32	1,803,600
07 Jun 2024	91.03	92.08	90.99	91.61	91.61	1,312,300
06 Jun 2024	92.38	92.91	91.72	91.89	91.89	1,416,800
05 Jun 2024	93.56	93.65	92.24	92.60	92.60	2,129,700
04 Jun 2024	93.41	94.16	92.80	93.72	93.72	3,445,900
03 Jun 2024	94.55	95.21	93.44	93.68	93.68	2,211,800
31 May 2024	92.83	94.88	92.77	94.55	94.55	7,907,600
30 May 2024	92.36	92.78	92.17	92.45	92.45	1,929,600
29 May 2024	92.71	92.92	91.87	91.91	91.91	2,013,500
28 May 2024	94.23	95.32	93.13	93.21	93.21	2,168,800
24 May 2024	94.10	94.60	93.72	94.43	94.43	1,639,100
23 May 2024	95.36	95.76	93.74	93.87	93.87	2,056,700
22 May 2024	96.14	98.11	95.79	96.13	96.13	3,657,500
21 May 2024	96.63	97.20	95.87	96.34	96.34	1,516,000
20 May 2024	97.22	97.24	96.44	96.51	96.51	1,224,500
17 May 2024	97.04	97.17	96.39	97.10	97.10	1,570,700
16 May 2024	96.96	97.31	96.55	96.91	96.91	2,388,200
15 May 2024	97.49	97.68	96.67	96.91	96.91	1,749,100
14 May 2024	97.30	97.43	96.02	96.64	96.64	1,723,400
14 May 2024	0.83 Dividend
13 May 2024	97.70	98.47	97.55	97.64	96.81	1,558,000
10 May 2024	98.44	98.55	97.60	97.70	96.87	1,688,500
09 May 2024	97.55	98.25	96.96	98.12	97.29	1,613,200
08 May 2024	97.34	98.12	96.64	97.57	96.74	2,179,700
07 May 2024	96.74	97.56	95.91	97.50	96.67	2,029,800
06 May 2024	95.64	96.26	95.07	96.13	95.31	2,071,500
03 May 2024	96.00	96.76	94.97	95.56	94.75	2,465,200
02 May 2024	95.10	95.62	94.46	95.25	94.44	1,991,600
01 May 2024	94.05	95.44	93.78	94.80	93.99	2,372,900
30 Apr 2024	93.31	94.86	92.78	94.40	93.60	3,732,000
29 Apr 2024	93.31	94.18	93.31	93.97	93.17	1,146,300
26 Apr 2024	94.11	94.38	92.93	92.93	92.14	1,418,600
25 Apr 2024	93.43	94.36	92.69	94.11	93.31	2,191,500
24 Apr 2024	92.05	93.75	91.32	93.43	92.64	2,001,700
23 Apr 2024	92.37	93.38	92.25	92.84	92.05	1,843,800
22 Apr 2024	91.46	92.86	91.25	92.73	91.94	1,818,300
19 Apr 2024	91.41	92.53	91.13	91.77	90.99	7,398,300
18 Apr 2024	90.66	91.18	89.67	90.90	90.13	2,528,800
17 Apr 2024	88.02	90.53	87.85	90.33	89.56	2,923,100
16 Apr 2024	89.04	89.27	87.40	87.42	86.68	2,098,200
15 Apr 2024	89.78	90.23	88.81	89.32	88.56	3,518,000
12 Apr 2024	88.74	89.33	88.02	88.63	87.88	1,392,700
11 Apr 2024	89.39	89.39	88.14	88.55	87.80	1,325,800
10 Apr 2024	89.51	89.75	88.30	88.89	88.13	1,623,500
09 Apr 2024	90.78	91.16	90.35	91.13	90.36	1,184,100
08 Apr 2024	89.69	90.77	89.49	90.60	89.83	1,437,900
05 Apr 2024	89.67	90.01	88.89	89.65	88.89	1,737,900
04 Apr 2024	90.49	90.73	89.36	90.19	89.42	1,667,000
03 Apr 2024	90.54	90.86	89.79	89.89	89.13	1,404,600
02 Apr 2024	90.41	91.73	90.41	90.60	89.83	1,829,400
01 Apr 2024	90.79	90.92	89.68	90.33	89.56	1,109,600
28 Mar 2024	90.21	90.90	89.79	90.81	90.04	1,785,800
27 Mar 2024	87.92	90.09	87.92	90.05	89.28	1,935,200
26 Mar 2024	88.44	88.53	87.16	87.45	86.71	1,412,000
25 Mar 2024	88.75	89.04	88.00	88.50	87.75	1,163,700
22 Mar 2024	89.15	89.35	88.38	88.60	87.85	1,507,500
21 Mar 2024	89.24	89.73	88.61	88.65	87.90	2,162,900
20 Mar 2024	89.44	90.21	88.62	89.04	88.28	1,545,700
19 Mar 2024	89.39	89.80	88.78	89.71	88.95	1,507,600
18 Mar 2024	88.80	89.36	88.44	88.99	88.23	1,355,000
15 Mar 2024	88.05	89.22	88.05	88.94	88.18	3,462,300
14 Mar 2024	89.20	89.54	88.04	88.67	87.92	1,450,300
13 Mar 2024	90.40	91.10	89.44	89.57	88.81	1,673,600
12 Mar 2024	90.37	91.06	89.91	89.93	89.17	1,316,800
11 Mar 2024	90.17	91.00	89.75	90.80	90.03	1,197,200
08 Mar 2024	90.17	90.34	89.17	90.12	89.35	1,072,800
07 Mar 2024	90.76	90.92	89.73	89.94	89.18	1,007,900
06 Mar 2024	89.56	90.28	89.44	89.85	89.09	1,436,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,285.71+99.36(+1.21%)

FTSE 25021,356.30+471.95(+2.26%)

AIM779.67+6.64(+0.86%)

GBP/EUR1.1844-0.0006(-0.05%)

GBP/USD1.2873+0.0019(+0.14%)

Bitcoin GBP53,468.22+890.70(+1.69%)

8 champion homes in Olympic host cities

Consolidated Edison, Inc. (ED)

FTSE 100
8,285.71
+99.36(+1.21%)

FTSE 250
21,356.30
+471.95(+2.26%)

AIM
779.67
+6.64(+0.86%)

GBP/EUR
1.1844
-0.0006(-0.05%)

GBP/USD
1.2873
+0.0019(+0.14%)

Bitcoin GBP
53,468.22
+890.70(+1.69%)