Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 61.62 63.12 61.29 62.93 4,050,404 +1.18(+1.92%)
Jan 30, 2019 61.28 61.91 61.17 61.75 2,117,755 +0.24(+0.40%)
Jan 29, 2019 61.39 61.82 61.26 61.50 1,692,452 +0.24(+0.40%)
Jan 28, 2019 61.68 62.06 60.99 61.26 2,675,709 -0.29(-0.47%)
Jan 25, 2019 62.76 63.21 61.47 61.55 3,488,738 -1.39(-2.20%)
Jan 24, 2019 62.47 62.97 61.88 62.94 3,112,641 +0.55(+0.88%)
Jan 23, 2019 62.18 62.70 62.01 62.39 2,983,398 +0.19(+0.31%)
Jan 22, 2019 62.11 62.69 61.63 62.19 3,413,972 +0.19(+0.30%)
Jan 18, 2019 62.14 62.45 61.77 62.01 3,725,648 -0.42(-0.68%)
Jan 17, 2019 61.88 62.48 61.74 62.43 2,253,226 +0.53(+0.85%)
Jan 16, 2019 61.32 61.95 60.99 61.90 2,748,830 +0.48(+0.78%)
Jan 15, 2019 60.09 61.47 60.09 61.42 2,312,058 +1.09(+1.80%)
Jan 14, 2019 61.23 61.23 59.40 60.34 4,611,861 -1.20(-1.95%)
Jan 11, 2019 61.94 62.01 61.24 61.54 1,700,812 -0.50(-0.81%)
Jan 10, 2019 61.08 62.14 60.99 62.04 2,285,016 +1.01(+1.66%)
Jan 09, 2019 61.36 61.67 60.80 61.03 2,051,824 -0.49(-0.79%)
Jan 08, 2019 61.17 61.62 60.66 61.51 3,598,595 +0.37(+0.61%)
Jan 07, 2019 61.67 61.94 61.06 61.14 2,824,377 -0.90(-1.45%)
Jan 04, 2019 60.80 62.06 60.69 62.04 2,696,202 +0.99(+1.62%)
Jan 03, 2019 60.90 61.53 60.65 61.05 2,163,710 +0.15(+0.25%)
Jan 02, 2019 61.85 61.89 60.61 60.90 2,077,778 -1.07(-1.73%)
Dec 31, 2018 61.98 62.30 61.33 61.97 2,060,742 -0.02(-0.03%)
Dec 28, 2018 62.54 62.80 61.73 61.98 2,257,796 -0.28(-0.46%)
Dec 27, 2018 61.62 62.27 60.65 62.27 2,392,521 +0.60(+0.97%)
Dec 26, 2018 61.20 61.71 59.85 61.67 3,032,083 +0.62(+1.02%)
Dec 24, 2018 64.79 65.26 60.82 61.04 1,578,656 -3.76(-5.80%)
Dec 21, 2018 65.43 66.84 64.66 64.80 4,371,226 -0.62(-0.95%)
Dec 20, 2018 64.94 66.13 64.15 65.43 3,230,400 +0.51(+0.79%)
Dec 19, 2018 65.19 65.60 64.48 64.92 2,693,569 -0.09(-0.14%)
Dec 18, 2018 65.59 66.31 64.79 65.01 3,653,234 -0.34(-0.52%)
Dec 17, 2018 68.03 68.25 65.09 65.35 4,630,837 -2.59(-3.82%)
Dec 14, 2018 68.16 68.19 67.31 67.94 3,762,171 -0.08(-0.12%)
Dec 13, 2018 66.93 68.34 66.89 68.02 3,104,106 +1.18(+1.77%)
Dec 12, 2018 67.47 67.77 66.67 66.84 3,621,820 -0.63(-0.94%)
Dec 11, 2018 67.22 67.83 66.89 67.47 2,216,815 +0.28(+0.41%)
Dec 10, 2018 67.00 67.33 65.89 67.19 3,172,031 +0.36(+0.55%)
Dec 07, 2018 66.25 67.13 65.53 66.83 2,553,810 +0.67(+1.02%)
Dec 06, 2018 66.70 66.85 64.92 66.16 2,986,176 -0.29(-0.44%)
Dec 04, 2018 65.82 67.27 65.76 66.45 4,889,219 +0.62(+0.94%)
Dec 03, 2018 64.72 65.84 64.49 65.83 2,857,949 +0.71(+1.10%)
Nov 30, 2018 64.32 65.15 64.06 65.12 3,624,221 +0.90(+1.40%)
Nov 29, 2018 63.88 64.30 63.41 64.22 2,810,353 +0.32(+0.51%)
Nov 28, 2018 63.94 64.37 63.55 63.89 2,802,382 -0.17(-0.27%)
Nov 27, 2018 63.30 64.15 62.83 64.06 1,867,449 +0.72(+1.14%)
Nov 26, 2018 62.59 63.42 62.51 63.34 2,610,547 +0.66(+1.06%)
Nov 23, 2018 62.57 62.77 62.15 62.68 1,003,657 +0.19(+0.30%)
Nov 21, 2018 62.49 62.49 62.49 0 -0.81(-1.28%)
Nov 20, 2018 63.21 63.71 62.44 63.30 4,369,185 +0.49(+0.79%)
Nov 19, 2018 62.38 62.95 62.28 62.81 4,459,078 +0.41(+0.65%)
Nov 16, 2018 62.68 62.84 61.84 62.40 5,043,333 +0.37(+0.60%)
Nov 15, 2018 62.77 62.87 61.88 62.03 11,840,497 -2.33(-3.63%)
Nov 14, 2018 63.37 64.97 63.21 64.36 3,684,081 +0.25(+0.39%)
Nov 13, 2018 63.82 64.30 63.29 64.11 1,925,170 +0.37(+0.58%)
Nov 12, 2018 63.39 64.36 63.17 63.74 1,893,346 +0.30(+0.47%)
Nov 09, 2018 62.81 63.66 62.69 63.45 1,695,604 +0.67(+1.06%)
Nov 08, 2018 62.83 63.09 62.19 62.78 1,741,284 -0.07(-0.12%)
Nov 07, 2018 62.24 62.92 61.72 62.85 1,868,197 +0.83(+1.33%)
Nov 06, 2018 61.67 62.10 61.29 62.03 1,968,353 +0.96(+1.56%)
Nov 05, 2018 60.08 61.12 60.08 61.07 2,356,219 +1.20(+2.01%)
Nov 02, 2018 61.12 61.12 59.38 59.87 4,317,952 -0.88(-1.44%)
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.