Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 68.05 68.59 67.80 68.36 2,017,940 +0.72(+1.07%)
Sep 29, 2020 67.42 68.27 67.00 67.64 1,830,605 +0.58(+0.86%)
Sep 28, 2020 66.76 67.79 66.35 67.06 1,886,469 +0.48(+0.73%)
Sep 25, 2020 64.57 66.67 64.56 66.58 1,776,981 +1.62(+2.49%)
Sep 24, 2020 64.47 65.16 63.75 64.96 2,137,375 +0.54(+0.83%)
Sep 23, 2020 64.79 64.99 64.33 64.42 2,536,319 -0.33(-0.52%)
Sep 22, 2020 63.83 65.19 63.69 64.76 3,264,163 +0.76(+1.18%)
Sep 21, 2020 64.43 64.78 63.03 64.00 3,656,719 -0.91(-1.41%)
Sep 18, 2020 66.23 66.71 64.71 64.92 5,043,696 -1.80(-2.70%)
Sep 17, 2020 66.14 67.26 65.56 66.72 4,199,940 +0.22(+0.33%)
Sep 16, 2020 65.29 67.08 65.02 66.50 4,508,109 +1.06(+1.62%)
Sep 15, 2020 65.67 66.42 64.99 65.44 3,001,439 +0.22(+0.34%)
Sep 14, 2020 64.53 65.44 63.99 65.22 2,627,714 +1.30(+2.03%)
Sep 11, 2020 63.86 64.18 63.36 63.92 2,476,894 -0.03(-0.04%)
Sep 10, 2020 63.82 65.24 62.98 63.94 9,851,541 -0.12(-0.19%)
Sep 09, 2020 64.44 65.51 64.02 64.06 2,242,102 +0.10(+0.15%)
Sep 08, 2020 64.13 64.53 63.34 63.97 3,533,105 -0.21(-0.33%)
Sep 04, 2020 64.02 64.59 63.18 64.18 3,552,142 +0.56(+0.88%)
Sep 03, 2020 63.80 64.64 63.07 63.62 4,107,868 +0.15(+0.24%)
Sep 02, 2020 61.12 63.63 60.89 63.47 2,721,794 +2.27(+3.70%)
Sep 01, 2020 62.28 62.39 60.95 61.20 2,125,655 -1.48(-2.37%)
Aug 31, 2020 62.04 62.78 62.03 62.69 2,801,556 +0.37(+0.59%)
Aug 28, 2020 62.61 62.61 61.60 62.32 1,684,342 -0.13(-0.21%)
Aug 27, 2020 62.39 63.08 61.99 62.45 2,058,445 +0.25(+0.41%)
Aug 26, 2020 63.66 63.66 61.78 62.19 3,035,634 -1.96(-3.05%)
Aug 25, 2020 65.34 65.44 63.87 64.15 2,341,031 -1.15(-1.76%)
Aug 24, 2020 63.55 65.31 63.13 65.30 2,647,757 +1.86(+2.94%)
Aug 21, 2020 63.85 63.88 62.54 63.44 4,351,636 -0.18(-0.28%)
Aug 20, 2020 64.23 64.78 63.55 63.62 2,781,600 -0.91(-1.42%)
Aug 19, 2020 64.45 64.93 64.06 64.53 1,980,481 +0.08(+0.12%)
Aug 18, 2020 64.71 64.98 64.24 64.45 1,762,652 -0.26(-0.40%)
Aug 17, 2020 64.19 65.24 63.83 64.71 2,908,375 +0.77(+1.20%)
Aug 14, 2020 63.79 64.43 63.30 63.95 1,887,661 -0.21(-0.33%)
Aug 13, 2020 64.22 64.38 63.48 64.15 1,801,152 -0.43(-0.66%)
Aug 12, 2020 63.93 65.13 63.87 64.58 1,575,474 +0.87(+1.36%)
Aug 11, 2020 65.22 65.58 63.59 63.71 2,266,231 -1.84(-2.81%)
Aug 10, 2020 66.04 66.39 65.40 65.55 1,731,506 +0.23(+0.36%)
Aug 07, 2020 63.70 65.92 63.68 65.32 1,878,922 +1.03(+1.61%)
Aug 06, 2020 64.26 64.46 63.61 64.28 1,816,861 +0.23(+0.35%)
Aug 05, 2020 65.74 66.05 63.92 64.06 2,481,785 -1.95(-2.95%)
Aug 04, 2020 65.88 66.69 65.80 66.01 2,154,519 -0.01(-0.01%)
Aug 03, 2020 66.57 66.66 65.43 66.01 1,892,468 -0.80(-1.20%)
Jul 31, 2020 66.58 67.06 65.96 66.81 5,024,220 -0.10(-0.14%)
Jul 30, 2020 66.19 67.08 65.98 66.91 2,452,771 +0.21(+0.31%)
Jul 29, 2020 66.34 66.88 65.66 66.70 1,742,885 +0.30(+0.45%)
Jul 28, 2020 64.73 66.68 64.73 66.41 1,748,531 +1.39(+2.14%)
Jul 27, 2020 65.55 65.56 64.43 65.01 1,991,499 -0.71(-1.09%)
Jul 24, 2020 66.63 67.53 65.45 65.73 1,861,904 -0.58(-0.88%)
Jul 23, 2020 65.89 66.76 65.69 66.31 1,811,156 +0.43(+0.65%)
Jul 22, 2020 64.38 66.25 63.96 65.88 1,971,772 +1.29(+1.99%)
Jul 21, 2020 63.50 65.21 63.39 64.60 2,500,683 +0.89(+1.39%)
Jul 20, 2020 64.02 64.22 63.38 63.71 1,673,141 -0.70(-1.09%)
Jul 17, 2020 62.64 64.46 62.64 64.41 2,003,455 +1.94(+3.10%)
Jul 16, 2020 62.34 62.87 62.15 62.48 1,331,578 +0.29(+0.46%)
Jul 15, 2020 62.91 63.40 62.08 62.19 2,710,930 -0.57(-0.91%)
Jul 14, 2020 62.75 63.71 62.28 62.76 2,441,053 +0.01(+0.01%)
Jul 13, 2020 63.04 63.29 62.34 62.75 2,148,705 -0.28(-0.44%)
Jul 10, 2020 62.36 63.22 62.15 63.03 2,007,710 +0.67(+1.07%)
Jul 09, 2020 62.61 62.70 60.88 62.36 1,951,745 -0.63(-0.99%)
Jul 08, 2020 63.20 63.38 62.48 62.99 1,673,199 -0.06(-0.10%)
Jul 07, 2020 62.80 63.28 62.72 63.05 2,041,971 -0.52(-0.82%)
Jul 06, 2020 64.76 65.33 63.05 63.57 1,748,769 -0.62(-0.96%)
Jul 02, 2020 63.57 64.66 63.49 64.19 1,644,804 +0.62(+0.97%)
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.