Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 63.34 63.76 63.14 63.69 3,788,629 +0.37(+0.58%)
Jul 28, 2017 63.23 63.40 62.85 63.32 2,867,910 +0.07(+0.11%)
Jul 27, 2017 62.98 63.26 62.68 63.25 2,151,594 +0.14(+0.22%)
Jul 26, 2017 62.56 63.11 62.44 63.11 1,683,974 +0.46(+0.74%)
Jul 25, 2017 63.13 63.17 62.45 62.65 1,725,487 -0.48(-0.77%)
Jul 24, 2017 63.73 63.78 62.89 63.13 2,083,778 -0.61(-0.95%)
Jul 21, 2017 63.35 63.78 63.21 63.74 2,118,906 +0.40(+0.63%)
Jul 20, 2017 63.03 63.35 62.78 63.34 1,261,372 +0.51(+0.81%)
Jul 19, 2017 62.62 62.83 62.33 62.83 1,285,576 +0.42(+0.67%)
Jul 18, 2017 62.40 62.57 62.29 62.42 1,436,738 +0.08(+0.12%)
Jul 17, 2017 62.11 62.35 61.89 62.34 1,152,100 +0.29(+0.47%)
Jul 14, 2017 62.18 62.43 61.95 62.05 1,089,161 +0.31(+0.50%)
Jul 13, 2017 62.18 62.27 61.73 61.74 1,967,459 -0.60(-0.96%)
Jul 12, 2017 62.24 62.43 62.12 62.34 1,604,745 +0.54(+0.87%)
Jul 11, 2017 61.88 61.99 61.52 61.80 1,379,729 +0.03(+0.05%)
Jul 10, 2017 61.96 62.19 61.77 61.77 1,709,995 -0.12(-0.20%)
Jul 07, 2017 61.89 62.18 61.70 61.90 1,750,871 +0.11(+0.17%)
Jul 06, 2017 61.77 61.93 61.52 61.79 1,561,501 -0.06(-0.10%)
Jul 05, 2017 61.95 62.04 61.62 61.85 2,018,544 -0.08(-0.12%)
Jul 03, 2017 62.36 62.47 61.93 61.93 1,209,439 -0.19(-0.31%)
Jun 30, 2017 62.23 62.53 62.10 62.12 2,528,441 -0.01(-0.01%)
Jun 29, 2017 62.41 62.62 62.00 62.13 2,747,414 -0.76(-1.21%)
Jun 28, 2017 63.80 63.84 62.88 62.89 2,116,955 -0.65(-1.03%)
Jun 27, 2017 64.22 64.39 63.43 63.54 2,037,591 -1.05(-1.63%)
Jun 26, 2017 64.49 65.01 64.36 64.59 1,806,202 +0.15(+0.24%)
Jun 23, 2017 64.67 64.99 64.35 64.44 1,752,609 -0.28(-0.43%)
Jun 22, 2017 64.92 65.22 64.69 64.72 1,502,971 -0.35(-0.53%)
Jun 21, 2017 65.36 65.43 64.83 65.06 1,476,758 -0.24(-0.36%)
Jun 20, 2017 65.18 65.43 65.12 65.30 1,669,262 +0.16(+0.25%)
Jun 19, 2017 65.12 65.15 64.79 65.14 2,195,167 -0.08(-0.12%)
Jun 16, 2017 64.95 65.36 64.83 65.22 3,871,557 +0.45(+0.70%)
Jun 15, 2017 64.37 64.76 63.85 64.76 2,482,207 +0.51(+0.80%)
Jun 14, 2017 64.22 64.55 63.98 64.25 1,708,180 +0.55(+0.86%)
Jun 13, 2017 63.67 63.86 63.42 63.70 2,196,174 -0.32(-0.50%)
Jun 12, 2017 63.99 64.36 63.51 64.02 2,011,574 +0.04(+0.06%)
Jun 09, 2017 63.56 64.06 63.52 63.99 1,838,012 +0.16(+0.25%)
Jun 08, 2017 64.35 63.39 63.83 2,104,178 -0.55(-0.86%)
Jun 07, 2017 63.90 64.52 63.69 64.38 2,081,463 +0.66(+1.04%)
Jun 06, 2017 63.99 64.05 63.57 63.72 1,527,082 -0.12(-0.18%)
Jun 05, 2017 64.09 64.17 63.81 63.83 1,113,807 -0.37(-0.57%)
Jun 02, 2017 64.48 64.56 63.99 64.20 1,196,492 +0.08(+0.12%)
Jun 01, 2017 63.62 64.14 63.40 64.12 1,908,689 +0.49(+0.77%)
May 31, 2017 63.26 63.99 63.19 63.63 2,503,854 +0.45(+0.72%)
May 30, 2017 63.06 63.33 62.93 63.18 1,527,079 +0.08(+0.12%)
May 26, 2017 63.10 63.33 62.91 63.10 1,462,155 +0.05(+0.07%)
May 25, 2017 62.70 63.15 62.50 63.06 1,745,699 +0.45(+0.72%)
May 24, 2017 62.47 62.73 62.40 62.60 2,124,066 +0.11(+0.17%)
May 23, 2017 62.26 62.73 62.20 62.50 2,327,342 +0.28(+0.44%)
May 22, 2017 61.57 62.39 61.57 62.22 1,777,583 +0.45(+0.72%)
May 19, 2017 61.49 61.78 61.13 61.77 1,740,648 +0.35(+0.56%)
May 18, 2017 61.07 61.56 60.74 61.43 2,099,319 +0.43(+0.71%)
May 17, 2017 60.83 61.39 60.69 61.00 2,274,392 +0.17(+0.28%)
May 16, 2017 61.21 61.28 60.82 60.83 1,675,978 -0.36(-0.59%)
May 15, 2017 61.00 61.25 60.77 61.19 1,961,226 +0.31(+0.50%)
May 12, 2017 60.70 61.02 60.58 60.88 1,683,667 +0.34(+0.55%)
May 11, 2017 60.20 60.56 59.98 60.55 1,755,711 +0.32(+0.53%)
May 10, 2017 60.16 60.47 60.04 60.23 1,955,474 +0.18(+0.29%)
May 09, 2017 60.41 60.48 59.96 60.05 1,932,383 -0.44(-0.73%)
May 08, 2017 60.41 60.79 60.26 60.49 1,533,756 -0.32(-0.53%)
May 05, 2017 60.52 61.12 60.20 60.81 2,165,839 +0.71(+1.18%)
May 04, 2017 59.78 60.26 59.75 60.10 2,097,780 +0.09(+0.15%)
May 03, 2017 60.39 60.46 59.97 60.01 1,964,052 -0.38(-0.63%)
May 02, 2017 60.22 60.45 60.02 60.39 1,819,868 +0.31(+0.52%)
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.