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 (%)
May 28, 2021 68.74 69.01 68.56 68.79 1,829,166 +0.33(+0.48%)
May 27, 2021 69.47 69.53 68.14 68.46 3,219,027 -1.01(-1.45%)
May 26, 2021 69.16 69.67 69.07 69.47 1,646,224 +0.17(+0.24%)
May 25, 2021 69.71 69.85 68.83 69.30 1,224,660 -0.51(-0.73%)
May 24, 2021 70.51 70.67 69.75 69.80 1,509,500 -0.52(-0.73%)
May 21, 2021 69.89 70.43 69.78 70.32 3,672,134 +0.48(+0.69%)
May 20, 2021 69.58 70.66 69.58 69.84 2,033,335 +0.39(+0.56%)
May 19, 2021 69.19 69.52 68.68 69.45 3,126,645 +0.21(+0.31%)
May 18, 2021 69.36 69.55 68.79 69.23 2,632,103 -0.19(-0.28%)
May 17, 2021 69.73 70.46 69.42 69.43 3,111,547 -0.21(-0.30%)
May 14, 2021 70.20 70.63 69.55 69.64 1,741,362 -0.27(-0.39%)
May 13, 2021 68.46 70.39 68.46 69.91 2,342,584 +1.22(+1.77%)
May 12, 2021 70.10 70.14 68.57 68.69 2,329,761 -1.27(-1.81%)
May 11, 2021 70.85 70.85 69.28 69.96 2,216,651 -0.45(-0.64%)
May 10, 2021 69.13 70.92 69.13 70.41 2,711,508 +1.55(+2.25%)
May 07, 2021 68.89 70.66 68.86 68.86 3,012,468 +0.20(+0.30%)
May 06, 2021 68.08 68.77 67.52 68.66 2,033,543 +0.86(+1.26%)
May 05, 2021 67.90 69.07 67.10 67.80 2,187,794 -1.08(-1.57%)
May 04, 2021 68.71 69.34 68.40 68.89 1,730,606 +0.33(+0.48%)
May 03, 2021 68.34 69.37 68.21 68.56 1,720,869 +0.30(+0.44%)
Apr 30, 2021 67.94 68.28 67.24 68.26 2,224,837 +0.62(+0.91%)
Apr 29, 2021 67.09 67.89 67.09 67.64 3,615,337 +0.44(+0.66%)
Apr 28, 2021 67.48 67.62 66.86 67.20 1,558,564 +0.02(+0.03%)
Apr 27, 2021 67.81 67.85 67.12 67.19 1,806,451 -0.60(-0.88%)
Apr 26, 2021 68.30 68.46 67.59 67.79 1,754,275 -0.51(-0.75%)
Apr 23, 2021 68.87 69.03 68.24 68.30 1,530,362 -0.58(-0.84%)
Apr 22, 2021 68.94 69.16 68.53 68.88 1,690,616 -0.22(-0.32%)
Apr 21, 2021 70.10 70.32 69.02 69.10 2,110,266 -0.87(-1.25%)
Apr 20, 2021 69.22 70.37 69.09 69.97 2,937,034 +0.88(+1.28%)
Apr 19, 2021 69.20 69.28 68.46 69.09 1,946,726 +0.12(+0.18%)
Apr 16, 2021 68.31 69.20 68.23 68.97 2,528,528 +0.90(+1.32%)
Apr 15, 2021 66.98 68.11 66.98 68.07 3,412,529 +0.91(+1.35%)
Apr 14, 2021 66.64 67.18 66.42 67.16 1,597,385 +0.26(+0.38%)
Apr 13, 2021 66.15 67.07 65.98 66.90 2,103,713 +0.48(+0.73%)
Apr 12, 2021 66.44 67.02 66.24 66.42 1,649,643 +0.13(+0.20%)
Apr 09, 2021 66.14 66.67 66.14 66.29 1,905,723 +0.04(+0.07%)
Apr 08, 2021 66.71 66.76 66.16 66.24 2,104,154 -0.17(-0.25%)
Apr 07, 2021 66.81 67.08 66.08 66.41 1,687,222 -0.34(-0.50%)
Apr 06, 2021 66.13 66.74 65.92 66.74 1,423,273 +0.36(+0.54%)
Apr 05, 2021 65.61 66.61 65.57 66.38 2,061,703 +0.87(+1.33%)
Apr 01, 2021 65.70 65.91 65.10 65.51 2,311,476 -0.45(-0.68%)
Mar 31, 2021 65.36 66.08 65.34 65.96 3,975,701 +0.37(+0.56%)
Mar 30, 2021 66.36 66.38 65.20 65.59 1,808,604 -0.94(-1.42%)
Mar 29, 2021 65.64 67.06 65.48 66.53 1,955,646 +0.89(+1.36%)
Mar 26, 2021 65.17 65.70 64.77 65.64 1,870,115 +0.15(+0.23%)
Mar 25, 2021 65.19 65.91 64.68 65.49 2,312,821 +0.74(+1.14%)
Mar 24, 2021 64.16 65.20 63.98 64.75 2,323,736 +0.17(+0.26%)
Mar 23, 2021 63.44 64.73 63.39 64.58 3,770,838 +1.05(+1.65%)
Mar 22, 2021 63.32 63.71 62.96 63.53 3,791,639 -0.22(-0.35%)
Mar 19, 2021 64.00 64.26 63.21 63.76 6,308,108 +0.07(+0.11%)
Mar 18, 2021 63.42 64.21 63.09 63.68 4,354,114 +0.38(+0.60%)
Mar 17, 2021 63.71 64.31 63.25 63.31 5,233,832 -0.26(-0.40%)
Mar 16, 2021 62.87 63.76 62.80 63.56 3,147,378 +0.23(+0.36%)
Mar 15, 2021 62.84 63.68 62.81 63.33 3,614,585 +0.78(+1.24%)
Mar 12, 2021 62.06 62.94 61.89 62.56 3,284,693 +0.99(+1.60%)
Mar 11, 2021 61.67 62.22 61.35 61.57 4,075,850 -0.48(-0.78%)
Mar 10, 2021 61.58 62.63 61.23 62.05 3,706,562 +0.60(+0.98%)
Mar 09, 2021 60.93 61.70 60.72 61.45 4,431,710 +0.17(+0.27%)
Mar 08, 2021 60.69 61.76 60.25 61.29 3,390,962 +1.06(+1.76%)
Mar 05, 2021 59.40 60.55 58.93 60.23 4,198,942 +1.18(+2.00%)
Mar 04, 2021 59.52 60.87 58.90 59.05 3,228,244 -0.41(-0.70%)
Mar 03, 2021 58.93 59.63 58.55 59.46 2,267,242 +0.31(+0.52%)
Mar 02, 2021 59.20 59.65 58.47 59.15 2,555,352 +0.04(+0.06%)
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.