Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 63.28 63.58 63.15 63.17 2,486,357 -0.01(-0.01%)
Jun 29, 2017 63.47 63.68 63.05 63.18 2,701,685 -0.77(-1.21%)
Jun 28, 2017 64.88 64.92 63.94 63.95 2,081,720 -0.66(-1.03%)
Jun 27, 2017 65.31 65.48 64.50 64.62 2,003,677 -1.07(-1.63%)
Jun 26, 2017 65.59 66.11 65.44 65.69 1,776,139 +0.16(+0.24%)
Jun 23, 2017 65.77 66.09 65.44 65.53 1,723,438 -0.28(-0.43%)
Jun 22, 2017 66.02 66.33 65.78 65.81 1,477,955 -0.35(-0.53%)
Jun 21, 2017 66.47 66.54 65.93 66.16 1,452,179 -0.24(-0.36%)
Jun 20, 2017 66.28 66.54 66.22 66.41 1,641,478 +0.16(+0.25%)
Jun 19, 2017 66.22 66.25 65.89 66.24 2,158,630 -0.08(-0.12%)
Jun 16, 2017 66.05 66.47 65.93 66.32 3,807,118 +0.46(+0.70%)
Jun 15, 2017 65.46 65.86 64.93 65.86 2,440,893 +0.52(+0.80%)
Jun 14, 2017 65.31 65.64 65.06 65.34 1,679,749 +0.55(+0.86%)
Jun 13, 2017 64.75 64.94 64.49 64.78 2,159,620 -0.33(-0.50%)
Jun 12, 2017 65.07 65.45 64.58 65.11 1,978,093 +0.04(+0.06%)
Jun 09, 2017 64.64 65.15 64.59 65.07 1,807,419 +0.16(+0.25%)
Jun 08, 2017 65.44 64.47 64.91 2,069,156 -0.56(-0.86%)
Jun 07, 2017 64.98 65.62 64.76 65.47 2,046,819 +0.67(+1.04%)
Jun 06, 2017 65.07 65.13 64.65 64.80 1,501,665 -0.12(-0.18%)
Jun 05, 2017 65.18 65.26 64.89 64.91 1,095,269 -0.38(-0.57%)
Jun 02, 2017 65.57 65.65 65.08 65.29 1,176,577 +0.08(+0.12%)
Jun 01, 2017 64.69 65.23 64.48 65.21 1,876,920 +0.50(+0.77%)
May 31, 2017 64.33 65.07 64.26 64.71 2,462,180 +0.46(+0.72%)
May 30, 2017 64.12 64.40 63.99 64.25 1,501,662 +0.08(+0.12%)
May 26, 2017 64.17 64.41 63.98 64.17 1,437,819 +0.05(+0.07%)
May 25, 2017 63.76 64.22 63.56 64.12 1,716,643 +0.46(+0.72%)
May 24, 2017 63.53 63.79 63.45 63.66 2,088,713 +0.11(+0.17%)
May 23, 2017 63.31 63.80 63.25 63.55 2,288,606 +0.28(+0.44%)
May 22, 2017 62.61 63.44 62.61 63.27 1,747,996 +0.45(+0.72%)
May 19, 2017 62.53 62.83 62.16 62.82 1,711,677 +0.35(+0.56%)
May 18, 2017 62.11 62.60 61.77 62.47 2,064,377 +0.44(+0.71%)
May 17, 2017 61.86 62.43 61.72 62.03 2,236,537 +0.17(+0.28%)
May 16, 2017 62.25 62.32 61.85 61.86 1,648,082 -0.37(-0.59%)
May 15, 2017 62.03 62.29 61.80 62.22 1,928,583 +0.31(+0.50%)
May 12, 2017 61.73 62.05 61.61 61.91 1,655,644 +0.34(+0.55%)
May 11, 2017 61.21 61.58 61.00 61.57 1,726,489 +0.33(+0.53%)
May 10, 2017 61.18 61.49 61.05 61.25 1,922,927 +0.18(+0.29%)
May 09, 2017 61.43 61.50 60.97 61.07 1,900,220 -0.45(-0.73%)
May 08, 2017 61.43 61.82 61.28 61.52 1,508,227 -0.33(-0.53%)
May 05, 2017 61.55 62.15 61.22 61.84 2,129,791 +0.72(+1.18%)
May 04, 2017 60.80 61.28 60.76 61.12 2,062,864 +0.09(+0.15%)
May 03, 2017 61.41 61.49 60.99 61.03 1,931,362 -0.39(-0.63%)
May 02, 2017 61.24 61.47 61.04 61.42 1,789,577 +0.32(+0.52%)
May 01, 2017 61.45 61.56 61.04 61.10 1,657,483 -0.33(-0.54%)
Apr 28, 2017 61.52 61.66 61.20 61.43 3,730,048 -0.23(-0.38%)
Apr 27, 2017 61.35 62.06 61.23 61.66 1,929,774 +0.34(+0.56%)
Apr 26, 2017 61.46 61.76 61.28 61.32 1,418,350 -0.20(-0.33%)
Apr 25, 2017 61.21 61.59 61.11 61.52 1,479,016 +0.00(+0.00%)
Apr 24, 2017 61.32 61.60 60.88 61.52 2,251,520 +0.24(+0.39%)
Apr 21, 2017 60.63 61.42 60.61 61.28 2,758,338 +0.63(+1.03%)
Apr 20, 2017 61.04 60.86 60.28 60.66 2,370,160 -0.39(-0.63%)
Apr 19, 2017 61.13 61.27 60.88 61.04 2,194,970 -0.24(-0.39%)
Apr 18, 2017 61.13 61.44 60.95 61.28 1,999,479 +0.17(+0.28%)
Apr 17, 2017 60.91 61.11 60.80 61.11 1,687,126 +0.26(+0.43%)
Apr 13, 2017 60.81 61.07 60.40 60.85 2,037,505 -0.04(-0.06%)
Apr 12, 2017 60.15 60.90 60.01 60.89 2,704,531 +0.53(+0.87%)
Apr 11, 2017 60.34 60.51 59.90 60.36 2,236,591 -0.09(-0.14%)
Apr 10, 2017 60.34 60.56 60.08 60.45 1,204,000 +0.15(+0.24%)
Apr 07, 2017 60.97 61.03 60.28 60.30 2,566,209 -0.40(-0.65%)
Apr 06, 2017 60.73 60.83 60.42 60.70 1,304,962 -0.16(-0.25%)
Apr 05, 2017 60.33 60.91 60.12 60.85 1,666,339 +0.44(+0.73%)
Apr 04, 2017 60.21 60.66 60.05 60.41 1,458,521 +0.10(+0.17%)
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.