Consolidated Edison (NY: ED )

78.21 USD +1.02 (+1.32%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 70.07 71.42 69.52 70.78 6,527,600 +0.57(+0.81%)
Jan 28, 2021 71.31 72.00 70.04 70.21 3,986,226 -1.33(-1.86%)
Jan 27, 2021 69.92 73.09 69.72 71.54 5,693,730 +1.26(+1.79%)
Jan 26, 2021 70.60 70.64 69.72 70.28 2,261,007 -0.36(-0.51%)
Jan 25, 2021 68.70 70.68 68.63 70.64 3,094,422 +1.81(+2.63%)
Jan 22, 2021 68.41 69.09 67.86 68.83 2,365,000 -0.32(-0.46%)
Jan 21, 2021 69.04 69.90 68.94 69.15 2,241,641 -0.79(-1.13%)
Jan 20, 2021 68.98 70.18 68.87 69.94 2,784,040 +0.46(+0.66%)
Jan 19, 2021 69.82 69.91 68.94 69.48 2,554,956 -0.12(-0.17%)
Jan 15, 2021 68.26 69.67 68.04 69.60 2,139,600 +1.14(+1.67%)
Jan 14, 2021 69.87 69.95 68.35 68.46 4,222,932 -1.15(-1.65%)
Jan 13, 2021 68.12 69.74 68.00 69.61 1,930,577 +1.69(+2.49%)
Jan 12, 2021 68.43 68.65 66.92 67.92 2,766,098 -0.81(-1.18%)
Jan 11, 2021 69.70 70.10 68.25 68.73 2,773,087 -1.20(-1.72%)
Jan 08, 2021 70.40 70.40 69.52 69.93 2,504,200 +0.02(+0.03%)
Jan 07, 2021 71.30 71.49 69.82 69.91 3,064,288 -1.45(-2.03%)
Jan 06, 2021 70.00 71.67 69.91 71.36 2,417,226 +1.49(+2.13%)
Jan 05, 2021 70.70 70.94 69.61 69.87 2,192,220 -0.79(-1.12%)
Jan 04, 2021 72.27 72.36 70.22 70.66 2,488,699 -1.61(-2.23%)
Dec 31, 2020 72.27 72.27 72.27 1,509,816 +1.25(+1.76%)
Dec 30, 2020 70.77 71.25 70.59 71.02 1,509,816 +0.26(+0.37%)
Dec 29, 2020 71.55 71.81 70.59 70.76 1,472,138 -0.50(-0.70%)
Dec 28, 2020 70.71 71.59 70.60 71.26 2,107,262 +0.82(+1.16%)
Dec 24, 2020 70.23 70.46 69.65 70.44 843,500 +0.37(+0.53%)
Dec 23, 2020 70.01 71.25 69.89 70.07 2,829,334 +0.42(+0.60%)
Dec 22, 2020 69.87 69.87 69.29 69.65 2,362,582 -0.30(-0.43%)
Dec 21, 2020 70.68 70.95 69.28 69.95 4,621,886 -1.20(-1.69%)
Dec 18, 2020 71.86 72.49 70.68 71.15 6,443,800 -0.47(-0.66%)
Dec 17, 2020 72.10 72.86 71.60 71.62 2,229,487 -0.13(-0.18%)
Dec 16, 2020 73.06 73.49 71.55 71.75 3,596,141 -1.25(-1.71%)
Dec 15, 2020 72.79 73.57 72.37 73.00 3,451,111 +0.59(+0.81%)
Dec 14, 2020 73.75 74.27 72.31 72.41 4,118,831 -0.75(-1.03%)
Dec 11, 2020 72.96 74.11 72.89 73.16 4,566,200 -0.19(-0.26%)
Dec 10, 2020 74.23 74.50 73.06 73.35 3,525,811 -0.89(-1.20%)
Dec 09, 2020 74.52 74.91 73.55 74.24 2,905,619 -0.32(-0.43%)
Dec 08, 2020 74.55 75.29 74.12 74.56 2,623,176 -0.28(-0.37%)
Dec 07, 2020 75.17 75.66 74.60 74.84 3,176,845 -0.47(-0.62%)
Dec 04, 2020 75.83 76.54 75.01 75.31 3,239,600 -0.60(-0.79%)
Dec 03, 2020 76.79 76.79 75.40 75.91 1,946,543 -1.12(-1.45%)
Dec 02, 2020 75.84 77.08 75.35 77.03 3,485,628 +0.12(+0.16%)
Dec 01, 2020 76.66 77.50 76.35 76.91 2,241,624 +0.66(+0.87%)
Nov 30, 2020 77.50 77.77 75.92 76.25 2,605,186 -1.52(-1.95%)
Nov 27, 2020 78.51 78.59 77.51 77.77 722,000 -0.89(-1.13%)
Nov 25, 2020 78.42 78.72 77.43 78.66 1,631,500 +0.28(+0.36%)
Nov 24, 2020 78.07 78.90 77.63 78.38 1,869,441 +0.81(+1.04%)
Nov 23, 2020 77.58 78.05 77.01 77.57 1,814,516 +0.18(+0.23%)
Nov 20, 2020 77.43 77.66 76.70 77.39 4,304,900 +0.29(+0.38%)
Nov 19, 2020 77.64 77.64 76.48 77.10 1,722,858 -0.59(-0.76%)
Nov 18, 2020 79.50 79.66 77.55 77.69 2,034,836 -1.56(-1.97%)
Nov 17, 2020 81.83 82.20 79.19 79.25 3,695,667 -3.46(-4.18%)
Nov 16, 2020 82.49 82.75 81.92 82.71 2,330,096 +1.08(+1.32%)
Nov 13, 2020 80.91 81.75 80.50 81.63 1,712,400 +1.12(+1.39%)
Nov 12, 2020 81.45 81.71 79.51 80.51 2,077,815 -1.21(-1.48%)
Nov 11, 2020 82.35 82.73 81.40 81.72 2,691,731 -0.36(-0.44%)
Nov 10, 2020 79.74 82.28 79.35 82.08 3,040,321 +2.80(+3.53%)
Nov 09, 2020 80.51 81.66 78.85 79.28 2,248,793 +1.48(+1.90%)
Nov 06, 2020 79.30 79.97 77.28 77.80 2,928,800 -1.93(-2.42%)
Nov 05, 2020 80.36 81.56 79.44 79.73 1,659,682 +0.17(+0.21%)
Nov 04, 2020 81.32 82.28 79.54 79.56 1,437,715 -1.76(-2.16%)
Nov 03, 2020 80.59 82.06 80.38 81.32 1,722,196 +1.54(+1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.