Consolidated Edison (NY: ED )

75.87 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 72.86 75.21 72.45 75.06 3,220,600 +1.91(+2.61%)
May 28, 2020 72.27 73.28 72.07 73.15 1,567,420 +1.90(+2.67%)
May 27, 2020 72.08 72.55 70.56 71.25 1,615,951 +0.06(+0.08%)
May 26, 2020 71.01 72.34 70.82 71.19 2,232,130 +1.01(+1.44%)
May 22, 2020 69.86 70.31 69.45 70.18 1,397,000 +0.26(+0.37%)
May 21, 2020 70.44 71.16 69.68 69.92 1,317,909 -0.82(-1.16%)
May 20, 2020 71.33 72.37 70.39 70.74 1,714,158 -0.14(-0.20%)
May 19, 2020 72.62 73.09 70.86 70.88 1,809,134 -2.23(-3.05%)
May 18, 2020 72.01 73.78 71.42 73.11 2,247,918 +2.75(+3.91%)
May 15, 2020 71.17 71.24 69.16 70.36 3,950,300 -1.28(-1.79%)
May 14, 2020 70.87 72.18 69.25 71.64 2,131,714 +0.18(+0.25%)
May 13, 2020 71.24 71.55 69.85 71.46 2,130,309 -0.13(-0.18%)
May 12, 2020 71.88 72.14 70.76 71.59 2,524,781 -1.05(-1.45%)
May 11, 2020 73.78 74.14 72.21 72.64 2,294,121 -1.54(-2.08%)
May 08, 2020 74.90 74.94 72.88 74.18 2,325,400 +0.11(+0.15%)
May 07, 2020 75.04 75.66 73.91 74.07 2,339,968 -0.31(-0.42%)
May 06, 2020 77.54 78.00 74.20 74.38 2,273,693 -3.16(-4.08%)
May 05, 2020 77.17 78.57 76.71 77.54 1,627,107 +0.48(+0.62%)
May 04, 2020 76.82 77.37 75.77 77.06 1,755,991 -0.19(-0.25%)
May 01, 2020 78.35 78.44 76.64 77.25 1,785,900 -1.55(-1.97%)
Apr 30, 2020 80.69 80.82 78.22 78.80 3,129,547 -2.48(-3.05%)
Apr 29, 2020 85.95 85.95 81.10 81.28 2,020,458 -1.82(-2.19%)
Apr 28, 2020 83.88 85.03 82.71 83.10 1,687,128 +0.43(+0.52%)
Apr 27, 2020 82.86 83.45 82.52 82.67 1,518,308 +0.03(+0.04%)
Apr 24, 2020 82.19 82.85 80.91 82.64 1,748,700 +0.86(+1.05%)
Apr 23, 2020 84.12 84.79 81.56 81.78 1,868,120 -2.34(-2.78%)
Apr 22, 2020 84.73 85.05 83.54 84.12 1,497,236 +0.63(+0.75%)
Apr 21, 2020 84.47 85.00 82.71 83.49 2,118,225 -1.98(-2.32%)
Apr 20, 2020 88.96 89.43 85.33 85.47 1,550,980 -4.09(-4.57%)
Apr 17, 2020 89.53 90.00 87.65 89.56 1,211,900 +1.15(+1.30%)
Apr 16, 2020 87.68 89.31 87.36 88.41 1,594,440 +1.44(+1.66%)
Apr 15, 2020 87.99 88.08 86.10 86.97 1,425,709 -2.33(-2.61%)
Apr 14, 2020 87.01 89.49 86.08 89.30 1,814,029 +4.46(+5.26%)
Apr 13, 2020 86.18 87.15 84.07 84.84 1,095,858 -3.10(-3.53%)
Apr 09, 2020 83.89 89.37 83.86 87.94 2,111,900 +4.11(+4.90%)
Apr 08, 2020 80.56 84.74 79.52 83.83 1,974,716 +3.91(+4.89%)
Apr 07, 2020 82.94 83.22 79.65 79.92 2,173,713 -1.13(-1.39%)
Apr 06, 2020 80.71 83.00 79.57 81.05 2,608,074 +3.15(+4.04%)
Apr 03, 2020 78.22 78.93 76.99 77.90 3,904,500 -1.03(-1.30%)
Apr 02, 2020 76.00 79.63 76.00 78.93 3,021,824 +1.32(+1.70%)
Apr 01, 2020 75.71 78.44 75.25 77.61 6,352,538 -0.39(-0.50%)
Mar 31, 2020 79.75 80.00 77.34 78.00 3,390,725 -2.73(-3.38%)
Mar 30, 2020 79.72 81.09 78.04 80.73 2,557,246 +2.83(+3.63%)
Mar 27, 2020 74.26 79.72 74.01 77.90 2,291,600 +1.98(+2.61%)
Mar 26, 2020 70.62 76.73 70.20 75.92 2,771,015 +4.99(+7.04%)
Mar 25, 2020 69.35 74.46 67.80 70.93 3,122,064 +0.42(+0.60%)
Mar 24, 2020 67.50 71.21 64.58 70.51 3,372,120 +5.16(+7.90%)
Mar 23, 2020 72.50 72.69 62.03 65.35 5,017,897 -7.24(-9.97%)
Mar 20, 2020 81.24 81.50 71.07 72.59 4,902,400 -7.50(-9.36%)
Mar 19, 2020 92.56 92.56 79.56 80.09 5,080,991 -12.11(-13.13%)
Mar 18, 2020 88.91 93.88 86.43 92.20 4,117,236 -1.68(-1.79%)
Mar 17, 2020 81.42 94.63 81.42 93.88 5,431,965 +14.33(+18.01%)
Mar 16, 2020 82.65 86.64 78.82 79.55 5,036,919 -8.52(-9.67%)
Mar 13, 2020 86.34 89.16 84.02 88.07 5,699,600 +4.28(+5.11%)
Mar 12, 2020 80.63 86.01 78.43 83.79 6,072,572 -2.71(-3.13%)
Mar 11, 2020 87.57 88.00 84.69 86.50 4,162,782 -2.90(-3.24%)
Mar 10, 2020 89.41 91.53 87.40 89.40 4,040,365 +0.74(+0.83%)
Mar 09, 2020 85.55 89.93 83.52 88.66 5,398,183 +0.76(+0.86%)
Mar 06, 2020 85.29 88.50 85.16 87.90 4,705,500 +0.32(+0.37%)
Mar 05, 2020 86.65 88.08 86.07 87.58 2,282,936 -0.43(-0.49%)
Mar 04, 2020 84.81 88.34 84.81 88.01 2,415,076 +4.17(+4.97%)
Mar 03, 2020 84.39 86.43 83.57 83.84 3,129,698 -0.69(-0.82%)
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.