Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 72.36 72.60 70.53 70.53 5,756,046 -2.46(-3.37%)
Nov 29, 2021 71.79 73.13 71.42 72.99 3,373,646 +1.53(+2.14%)
Nov 26, 2021 71.62 72.57 71.42 71.47 1,472,173 -0.50(-0.69%)
Nov 24, 2021 72.08 72.27 71.62 71.97 1,427,508 +0.05(+0.06%)
Nov 23, 2021 71.48 72.30 71.36 71.92 1,708,742 +0.55(+0.76%)
Nov 22, 2021 70.78 72.10 70.49 71.38 2,090,695 +0.49(+0.69%)
Nov 19, 2021 70.62 71.25 70.55 70.88 2,026,727 +0.34(+0.48%)
Nov 18, 2021 70.22 70.65 69.42 70.55 1,915,280 +0.15(+0.21%)
Nov 17, 2021 70.29 70.54 69.81 70.40 1,763,232 -0.02(-0.03%)
Nov 16, 2021 70.93 71.28 70.40 70.42 1,308,014 -0.43(-0.61%)
Nov 15, 2021 69.89 70.89 69.67 70.85 2,090,455 +1.46(+2.10%)
Nov 12, 2021 69.81 69.81 69.28 69.40 3,764,566 -0.39(-0.55%)
Nov 11, 2021 69.87 70.05 69.25 69.78 1,741,917 -0.34(-0.49%)
Nov 10, 2021 70.16 70.12 2,607,412 +0.12(+0.17%)
Nov 09, 2021 69.53 70.18 69.46 70.01 1,876,928 +0.70(+1.01%)
Nov 08, 2021 70.16 70.21 69.04 69.31 2,689,055 -1.04(-1.48%)
Nov 05, 2021 69.52 70.87 69.52 70.35 4,059,702 +1.74(+2.53%)
Nov 04, 2021 69.14 69.53 67.93 68.61 2,365,856 -0.63(-0.91%)
Nov 03, 2021 68.51 69.45 68.31 69.24 2,416,635 +0.49(+0.71%)
Nov 02, 2021 68.53 68.99 67.82 68.76 2,197,339 +0.30(+0.43%)
Nov 01, 2021 67.82 68.96 68.01 68.46 1,845,312 +0.64(+0.94%)
Oct 29, 2021 68.62 68.89 67.61 67.82 2,752,393 -0.80(-1.17%)
Oct 28, 2021 68.47 68.82 68.22 68.62 1,467,469 +0.27(+0.39%)
Oct 27, 2021 68.93 68.92 68.11 68.35 1,758,517 -0.26(-0.38%)
Oct 26, 2021 68.25 68.61 1,807,258 +0.36(+0.53%)
Oct 25, 2021 68.27 68.61 67.91 68.25 1,820,502 -0.19(-0.28%)
Oct 22, 2021 68.12 68.66 68.02 68.44 1,388,460 +0.58(+0.86%)
Oct 21, 2021 68.03 68.21 67.50 67.86 1,689,364 -0.06(-0.09%)
Oct 20, 2021 66.56 68.01 66.42 67.92 2,444,403 +1.60(+2.41%)
Oct 19, 2021 65.98 66.34 65.56 66.32 2,208,509 +0.76(+1.15%)
Oct 18, 2021 65.65 65.95 64.81 65.56 6,861,919 -1.42(-2.12%)
Oct 15, 2021 68.00 68.13 66.81 66.99 18,435,010 -1.08(-1.59%)
Oct 14, 2021 68.37 68.73 67.99 68.06 4,284,739 -0.34(-0.50%)
Oct 13, 2021 67.98 68.70 67.82 68.41 4,012,095 +0.32(+0.48%)
Oct 12, 2021 66.51 68.44 66.34 68.08 4,840,937 +1.59(+2.39%)
Oct 11, 2021 68.07 68.86 66.48 66.49 8,633,419 +0.40(+0.61%)
Oct 08, 2021 66.76 66.85 66.03 66.09 1,988,355 -0.82(-1.22%)
Oct 07, 2021 67.19 67.73 66.76 66.90 1,806,085 -0.21(-0.31%)
Oct 06, 2021 65.59 67.16 65.39 67.11 2,997,240 +1.41(+2.15%)
Oct 05, 2021 65.93 66.10 65.40 65.70 2,401,912 -0.16(-0.25%)
Oct 04, 2021 64.36 66.09 64.33 65.86 2,390,836 +1.46(+2.26%)
Oct 01, 2021 65.92 65.92 64.35 64.40 2,487,365 -0.89(-1.36%)
Sep 30, 2021 66.00 66.27 65.32 65.29 3,059,567 -0.77(-1.17%)
Sep 29, 2021 64.84 66.59 64.84 66.07 1,666,867 +1.16(+1.79%)
Sep 28, 2021 65.42 65.57 64.64 64.91 2,511,218 -0.33(-0.51%)
Sep 27, 2021 65.92 66.72 65.19 65.24 2,080,383 -0.42(-0.64%)
Sep 24, 2021 65.64 66.29 65.58 65.66 1,928,463 -0.10(-0.15%)
Sep 23, 2021 65.84 66.46 65.65 65.76 1,785,876 -0.13(-0.19%)
Sep 22, 2021 65.89 66.29 65.36 65.89 2,074,252 +0.18(+0.27%)
Sep 21, 2021 65.89 66.57 65.63 65.71 1,745,946 -0.23(-0.35%)
Sep 20, 2021 65.74 66.90 65.49 65.94 3,049,757 +0.22(+0.33%)
Sep 17, 2021 65.76 66.51 65.60 65.73 8,087,337 -0.53(-0.80%)
Sep 16, 2021 66.63 67.00 66.19 66.26 2,201,159 -0.30(-0.45%)
Sep 15, 2021 66.54 67.35 66.43 66.55 3,075,792 -0.18(-0.27%)
Sep 14, 2021 67.18 67.34 66.52 66.73 2,277,259 -0.20(-0.30%)
Sep 13, 2021 67.78 68.12 66.74 66.93 2,686,208 -0.25(-0.37%)
Sep 10, 2021 68.43 68.60 67.16 67.18 2,388,868 -1.52(-2.21%)
Sep 09, 2021 69.08 69.21 68.63 68.70 2,140,863 -0.49(-0.70%)
Sep 08, 2021 67.43 69.31 67.26 69.19 2,698,847 +1.83(+2.72%)
Sep 07, 2021 68.66 68.78 67.30 67.35 2,033,280 -1.28(-1.86%)
Sep 03, 2021 69.38 69.43 68.61 68.63 2,165,683 -0.75(-1.08%)
Sep 02, 2021 68.96 69.38 68.92 69.38 1,649,138 +0.62(+0.90%)
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.