Consolidated Edison (NY: ED )

103.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 68.59 68.97 67.09 67.83 2,723,771 -1.11(-1.60%)
Oct 29, 2020 69.11 69.78 68.14 68.93 1,850,724 -0.34(-0.49%)
Oct 28, 2020 70.90 71.67 69.10 69.27 2,058,445 -2.50(-3.48%)
Oct 27, 2020 71.68 72.52 71.05 71.77 1,797,486 +0.27(+0.37%)
Oct 26, 2020 70.19 71.63 69.94 71.50 1,553,287 +0.99(+1.40%)
Oct 23, 2020 70.83 70.94 70.19 70.51 1,705,293 +0.14(+0.20%)
Oct 22, 2020 69.62 70.52 69.13 70.38 1,746,825 +0.96(+1.38%)
Oct 21, 2020 69.45 69.99 69.04 69.42 1,720,745 -0.23(-0.33%)
Oct 20, 2020 69.13 70.25 68.98 69.65 1,883,547 -0.16(-0.24%)
Oct 19, 2020 70.59 71.15 69.58 69.81 3,397,892 -0.79(-1.11%)
Oct 16, 2020 70.60 71.47 70.26 70.60 2,551,922 -0.03(-0.05%)
Oct 15, 2020 70.12 71.08 69.90 70.63 1,489,188 -0.43(-0.61%)
Oct 14, 2020 71.20 71.46 70.45 71.07 1,244,059 -0.07(-0.10%)
Oct 13, 2020 70.95 71.40 69.86 71.14 1,404,181 -0.49(-0.69%)
Oct 12, 2020 71.25 71.84 71.20 71.63 1,095,149 +0.29(+0.41%)
Oct 09, 2020 71.20 71.65 70.44 71.33 1,354,305 +0.24(+0.34%)
Oct 08, 2020 70.21 71.16 69.90 71.09 1,402,414 +1.24(+1.78%)
Oct 07, 2020 70.07 70.19 68.99 69.85 1,546,300 +0.06(+0.09%)
Oct 06, 2020 69.18 70.18 68.66 69.79 1,771,458 +0.72(+1.04%)
Oct 05, 2020 68.78 69.42 68.36 69.07 1,571,340 +0.14(+0.20%)
Oct 02, 2020 67.86 69.31 67.63 68.93 1,989,161 +0.63(+0.92%)
Oct 01, 2020 67.45 68.34 67.18 68.30 1,808,029 +1.07(+1.59%)
Sep 30, 2020 66.93 67.45 66.68 67.23 2,051,913 +0.71(+1.07%)
Sep 29, 2020 66.30 67.14 65.89 66.52 1,861,424 +0.57(+0.86%)
Sep 28, 2020 65.66 66.67 65.25 65.95 1,918,229 +0.48(+0.73%)
Sep 25, 2020 63.51 65.57 63.49 65.48 1,806,898 +1.59(+2.49%)
Sep 24, 2020 63.40 64.08 62.69 63.89 2,173,359 +0.53(+0.83%)
Sep 23, 2020 63.72 63.91 63.26 63.36 2,579,020 -0.33(-0.52%)
Sep 22, 2020 62.77 64.11 62.63 63.69 3,319,117 +0.74(+1.18%)
Sep 21, 2020 63.37 63.70 61.98 62.94 3,718,282 -0.90(-1.41%)
Sep 18, 2020 65.14 65.61 63.63 63.84 5,128,609 -1.77(-2.70%)
Sep 17, 2020 65.04 66.15 64.47 65.61 4,270,649 +0.22(+0.33%)
Sep 16, 2020 64.21 65.97 63.95 65.40 4,584,006 +1.05(+1.62%)
Sep 15, 2020 64.59 65.32 63.91 64.35 3,051,970 +0.22(+0.34%)
Sep 14, 2020 63.46 64.36 62.93 64.14 2,671,953 +1.28(+2.03%)
Sep 11, 2020 62.81 63.12 62.31 62.86 2,518,594 -0.03(-0.04%)
Sep 10, 2020 62.76 64.16 61.94 62.88 10,017,398 -0.12(-0.19%)
Sep 09, 2020 63.38 64.42 62.96 63.00 2,279,849 +0.09(+0.15%)
Sep 08, 2020 63.07 63.46 62.29 62.91 3,592,587 -0.21(-0.33%)
Sep 04, 2020 62.96 63.52 62.13 63.12 3,611,944 +0.55(+0.88%)
Sep 03, 2020 62.74 63.57 62.03 62.56 4,177,026 +0.15(+0.24%)
Sep 02, 2020 60.11 62.57 59.88 62.42 2,767,617 +2.23(+3.70%)
Sep 01, 2020 61.25 61.35 59.94 60.19 2,161,442 -1.46(-2.37%)
Aug 31, 2020 61.02 61.74 61.00 61.65 2,848,721 +0.36(+0.59%)
Aug 28, 2020 61.58 61.58 60.58 61.28 1,712,699 -0.13(-0.21%)
Aug 27, 2020 61.35 62.04 60.96 61.41 2,093,100 +0.25(+0.41%)
Aug 26, 2020 62.61 62.61 60.76 61.16 3,086,740 -1.93(-3.05%)
Aug 25, 2020 64.26 64.36 62.81 63.09 2,380,444 -1.13(-1.76%)
Aug 24, 2020 62.49 64.23 62.08 64.22 2,692,333 +1.83(+2.94%)
Aug 21, 2020 62.80 62.82 61.51 62.39 4,424,898 -0.17(-0.28%)
Aug 20, 2020 63.17 63.70 62.49 62.56 2,828,429 -0.90(-1.42%)
Aug 19, 2020 63.38 63.85 63.00 63.46 2,013,823 +0.08(+0.12%)
Aug 18, 2020 63.64 63.90 63.18 63.38 1,792,327 -0.26(-0.40%)
Aug 17, 2020 63.13 64.16 62.78 63.64 2,957,339 +0.75(+1.20%)
Aug 14, 2020 62.73 63.37 62.25 62.89 1,919,441 -0.21(-0.33%)
Aug 13, 2020 63.16 63.31 62.42 63.09 1,831,476 -0.42(-0.66%)
Aug 12, 2020 62.87 64.05 62.81 63.51 1,601,998 +0.86(+1.37%)
Aug 11, 2020 64.14 64.49 62.54 62.66 2,304,384 -1.81(-2.81%)
Aug 10, 2020 64.95 65.29 64.31 64.47 1,760,657 +0.23(+0.36%)
Aug 07, 2020 62.65 64.83 62.62 64.24 1,910,555 +1.02(+1.61%)
Aug 06, 2020 63.19 63.39 62.56 63.22 1,847,449 +0.22(+0.35%)
Aug 05, 2020 64.65 64.96 62.86 63.00 2,523,567 -1.92(-2.95%)
Aug 04, 2020 64.79 65.59 64.71 64.91 2,190,791 -0.01(-0.01%)
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.