Consolidated Edison (NY: ED )

90.76 +0.71 (+0.79%)
Streaming Delayed Price Updated: 3:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 70.36 71.74 70.24 71.68 2,838,540 +1.40(+1.99%)
Apr 29, 2019 70.49 70.63 69.97 70.28 1,603,755 -0.41(-0.58%)
Apr 26, 2019 71.02 71.46 70.60 70.69 3,652,668 +0.37(+0.53%)
Apr 25, 2019 70.03 70.69 69.86 70.31 1,830,263 +0.17(+0.24%)
Apr 24, 2019 70.25 70.50 69.86 70.15 2,121,066 +0.11(+0.15%)
Apr 23, 2019 69.83 70.16 69.44 70.04 1,691,644 +0.27(+0.39%)
Apr 22, 2019 69.56 69.87 69.53 69.76 1,560,284 +0.21(+0.30%)
Apr 18, 2019 69.81 70.07 69.49 69.56 1,703,304 -0.24(-0.35%)
Apr 17, 2019 69.68 70.02 69.38 69.80 1,583,086 +0.23(+0.33%)
Apr 16, 2019 70.42 70.62 69.31 69.56 2,224,954 -0.82(-1.17%)
Apr 15, 2019 70.43 70.74 70.10 70.39 1,222,995 +0.05(+0.07%)
Apr 12, 2019 70.08 70.43 69.56 70.34 1,972,323 +0.07(+0.09%)
Apr 11, 2019 69.88 70.36 69.69 70.27 1,305,853 +0.50(+0.72%)
Apr 10, 2019 70.11 70.70 69.70 69.77 1,209,679 -0.24(-0.34%)
Apr 09, 2019 69.69 70.06 69.63 70.01 1,143,249 +0.31(+0.44%)
Apr 08, 2019 70.25 70.43 69.60 69.71 2,154,730 -0.85(-1.20%)
Apr 05, 2019 69.88 70.58 69.56 70.55 1,107,328 +0.68(+0.98%)
Apr 04, 2019 70.35 70.51 69.51 69.87 1,540,153 -0.37(-0.53%)
Apr 03, 2019 70.30 70.50 69.60 70.25 1,463,709 -0.27(-0.38%)
Apr 02, 2019 70.13 70.54 69.71 70.51 1,529,556 +0.37(+0.52%)
Apr 01, 2019 70.44 70.44 69.51 70.15 2,129,132 -0.41(-0.58%)
Mar 29, 2019 70.11 70.61 69.81 70.55 1,951,647 +0.45(+0.64%)
Mar 28, 2019 70.93 71.09 69.71 70.11 2,326,031 -0.74(-1.05%)
Mar 27, 2019 71.39 71.44 70.57 70.85 1,826,057 -0.43(-0.61%)
Mar 26, 2019 70.80 71.36 70.64 71.28 1,299,945 +0.48(+0.68%)
Mar 25, 2019 70.81 71.06 70.39 70.80 1,605,648 +0.16(+0.22%)
Mar 22, 2019 70.45 71.20 70.23 70.64 2,233,768 +0.43(+0.62%)
Mar 21, 2019 69.81 70.30 69.58 70.21 1,621,693 +0.46(+0.66%)
Mar 20, 2019 69.84 70.39 69.33 69.75 2,149,776 +0.02(+0.04%)
Mar 19, 2019 70.46 70.46 69.41 69.72 2,440,605 -0.74(-1.05%)
Mar 18, 2019 70.66 70.85 70.09 70.46 2,891,465 -0.12(-0.16%)
Mar 15, 2019 70.89 71.07 70.45 70.58 5,059,427 -0.12(-0.16%)
Mar 14, 2019 70.87 71.19 70.53 70.70 2,288,069 -0.17(-0.23%)
Mar 13, 2019 70.74 71.10 70.47 70.86 1,863,000 +0.21(+0.29%)
Mar 12, 2019 70.25 70.94 70.01 70.65 3,099,943 +0.55(+0.78%)
Mar 11, 2019 69.68 70.21 69.60 70.11 2,209,475 +0.37(+0.54%)
Mar 08, 2019 69.52 69.76 69.06 69.73 2,132,195 +0.40(+0.58%)
Mar 07, 2019 69.51 70.17 69.25 69.33 2,293,732 +0.01(+0.01%)
Mar 06, 2019 69.15 69.66 68.83 69.32 2,820,669 +0.33(+0.48%)
Mar 05, 2019 69.19 69.32 68.88 68.99 1,714,423 -0.22(-0.32%)
Mar 04, 2019 69.13 69.25 68.58 69.22 1,997,477 +0.45(+0.65%)
Mar 01, 2019 68.59 68.92 68.09 68.77 1,958,138 +0.17(+0.25%)
Feb 28, 2019 67.97 68.82 67.84 68.59 2,740,836 +0.66(+0.97%)
Feb 27, 2019 67.60 68.14 67.37 67.93 1,607,831 +0.25(+0.37%)
Feb 26, 2019 68.09 68.12 67.44 67.68 1,679,856 -0.22(-0.32%)
Feb 25, 2019 68.22 68.40 67.50 67.90 2,572,589 -0.40(-0.58%)
Feb 22, 2019 67.13 68.37 66.90 68.30 4,224,844 +1.75(+2.62%)
Feb 21, 2019 65.44 66.63 65.38 66.55 1,851,596 +0.82(+1.25%)
Feb 20, 2019 65.56 65.92 65.04 65.73 2,176,932 +0.12(+0.18%)
Feb 19, 2019 65.23 65.81 65.16 65.61 2,715,269 +0.30(+0.46%)
Feb 15, 2019 65.21 65.52 65.10 65.31 2,035,791 +0.39(+0.60%)
Feb 14, 2019 64.88 65.23 64.53 64.92 2,451,669 +0.17(+0.27%)
Feb 13, 2019 64.75 64.97 64.23 64.75 3,207,643 -0.62(-0.94%)
Feb 12, 2019 65.24 65.61 64.67 65.36 2,204,649 +0.28(+0.43%)
Feb 11, 2019 65.00 65.41 64.78 65.08 1,998,937 +0.03(+0.05%)
Feb 08, 2019 64.32 65.06 64.14 65.05 2,129,794 +0.68(+1.05%)
Feb 07, 2019 63.90 64.39 63.29 64.37 2,250,107 +0.70(+1.10%)
Feb 06, 2019 63.83 64.14 63.52 63.67 1,808,869 -0.27(-0.43%)
Feb 05, 2019 63.87 64.28 63.47 63.94 2,138,533 +0.02(+0.03%)
Feb 04, 2019 62.92 63.94 62.66 63.93 2,761,306 +0.73(+1.16%)
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.