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 (%)
Feb 26, 2021 59.25 59.63 57.81 57.89 4,618,508 -1.32(-2.23%)
Feb 25, 2021 58.81 59.39 58.74 59.21 2,495,257 +0.44(+0.75%)
Feb 24, 2021 59.73 59.87 58.72 58.77 3,787,207 -0.90(-1.51%)
Feb 23, 2021 60.46 60.58 59.35 59.67 3,806,800 -0.26(-0.44%)
Feb 22, 2021 59.74 60.03 58.75 59.93 4,464,730 -0.19(-0.31%)
Feb 19, 2021 61.21 61.41 59.91 60.12 4,943,079 -1.62(-2.63%)
Feb 18, 2021 61.72 62.12 61.56 61.74 3,449,739 -0.12(-0.20%)
Feb 17, 2021 61.87 62.18 61.45 61.87 1,882,000 +0.10(+0.16%)
Feb 16, 2021 61.95 62.16 61.20 61.77 2,567,936 -0.21(-0.33%)
Feb 12, 2021 62.68 62.87 61.66 61.98 1,829,478 -0.66(-1.06%)
Feb 11, 2021 63.07 63.16 62.50 62.64 2,054,680 -0.43(-0.68%)
Feb 10, 2021 62.62 63.07 62.25 63.07 1,617,579 +0.84(+1.35%)
Feb 09, 2021 62.38 62.48 61.46 62.23 1,659,737 +0.06(+0.10%)
Feb 08, 2021 62.60 62.76 61.95 62.17 2,084,053 -0.19(-0.31%)
Feb 05, 2021 61.94 62.66 61.59 62.36 1,883,023 +0.79(+1.29%)
Feb 04, 2021 61.57 61.92 61.08 61.57 2,741,373 +0.07(+0.11%)
Feb 03, 2021 61.07 61.80 61.05 61.50 2,026,238 +0.22(+0.36%)
Feb 02, 2021 61.84 62.83 61.23 61.28 2,505,340 -0.43(-0.69%)
Feb 01, 2021 61.73 62.43 60.63 61.71 2,764,207 -0.03(-0.04%)
Jan 29, 2021 61.11 62.29 60.63 61.73 7,484,395 +0.50(+0.81%)
Jan 28, 2021 62.19 62.80 61.09 61.23 4,570,514 -1.16(-1.86%)
Jan 27, 2021 60.98 63.75 60.81 62.39 6,528,299 +1.10(+1.79%)
Jan 26, 2021 61.57 61.61 60.81 61.30 2,592,418 -0.31(-0.51%)
Jan 25, 2021 59.92 61.64 59.86 61.61 3,547,992 +1.58(+2.63%)
Jan 22, 2021 59.66 60.26 59.18 60.03 2,711,654 -0.28(-0.46%)
Jan 21, 2021 60.21 60.96 60.13 60.31 2,570,213 -0.69(-1.13%)
Jan 20, 2021 60.16 61.21 60.07 61.00 3,192,115 +0.40(+0.66%)
Jan 19, 2021 60.89 60.97 60.13 60.60 2,929,453 -0.10(-0.17%)
Jan 15, 2021 59.53 60.76 59.35 60.70 2,453,215 +0.99(+1.67%)
Jan 14, 2021 60.94 61.01 59.61 59.71 4,841,916 -1.00(-1.65%)
Jan 13, 2021 59.41 60.82 59.31 60.71 2,213,555 +1.47(+2.49%)
Jan 12, 2021 59.68 59.87 58.37 59.24 3,171,544 -0.71(-1.18%)
Jan 11, 2021 60.79 61.14 59.52 59.94 3,179,557 -1.05(-1.72%)
Jan 08, 2021 61.40 61.40 60.63 60.99 2,871,257 +0.02(+0.03%)
Jan 07, 2021 62.19 62.35 60.89 60.97 3,513,441 -1.26(-2.03%)
Jan 06, 2021 61.05 62.51 60.97 62.24 2,771,535 +1.30(+2.13%)
Jan 05, 2021 61.66 61.87 60.71 60.94 2,513,548 -0.69(-1.12%)
Jan 04, 2021 63.03 63.11 61.24 61.63 2,853,484 -1.40(-2.23%)
Dec 31, 2020 63.03 63.03 63.03 1,731,120 +1.09(+1.76%)
Dec 30, 2020 61.72 62.14 61.57 61.94 1,731,120 +0.23(+0.37%)
Dec 29, 2020 62.40 62.63 61.57 61.71 1,687,919 -0.44(-0.70%)
Dec 28, 2020 61.67 62.44 61.57 62.15 2,416,137 +0.72(+1.16%)
Dec 24, 2020 61.25 61.45 60.75 61.44 967,137 +0.32(+0.53%)
Dec 23, 2020 61.06 62.14 60.96 61.11 3,244,049 +0.37(+0.60%)
Dec 22, 2020 60.94 60.94 60.43 60.75 2,708,881 -0.26(-0.43%)
Dec 21, 2020 61.64 61.88 60.42 61.01 5,299,347 -1.05(-1.69%)
Dec 18, 2020 62.67 63.22 61.64 62.05 7,388,312 -0.41(-0.66%)
Dec 17, 2020 62.88 63.55 62.45 62.46 2,556,278 -0.11(-0.18%)
Dec 16, 2020 63.72 64.10 62.40 62.58 4,123,252 -1.09(-1.71%)
Dec 15, 2020 63.48 64.16 63.12 63.67 3,956,964 +0.51(+0.81%)
Dec 14, 2020 64.32 64.78 63.07 63.15 4,722,556 -0.65(-1.03%)
Dec 11, 2020 63.63 64.64 63.57 63.81 5,235,499 -0.17(-0.26%)
Dec 10, 2020 64.74 64.98 63.72 63.97 4,042,613 -0.78(-1.20%)
Dec 09, 2020 64.99 65.33 64.15 64.75 3,331,515 -0.28(-0.43%)
Dec 08, 2020 65.02 65.67 64.64 65.03 3,007,673 -0.24(-0.37%)
Dec 07, 2020 65.56 65.99 65.06 65.27 3,642,497 -0.41(-0.62%)
Dec 04, 2020 66.14 66.76 65.42 65.68 3,714,450 -0.52(-0.79%)
Dec 03, 2020 66.97 66.97 65.76 66.21 2,231,861 -0.98(-1.45%)
Dec 02, 2020 66.14 67.23 65.72 67.18 3,996,540 +0.10(+0.16%)
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.