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 (%)
Aug 31, 2021 68.06 68.46 67.68 67.87 3,595,887 -0.22(-0.33%)
Aug 30, 2021 68.11 68.39 67.91 68.09 2,154,696 +0.05(+0.08%)
Aug 27, 2021 67.77 68.08 67.54 68.04 1,720,641 +0.38(+0.56%)
Aug 26, 2021 67.46 67.79 67.16 67.66 1,770,547 -0.04(-0.07%)
Aug 25, 2021 67.42 67.94 66.99 67.70 1,861,351 +0.22(+0.33%)
Aug 24, 2021 68.11 68.14 67.22 67.48 1,751,450 -0.69(-1.02%)
Aug 23, 2021 69.22 69.22 68.02 68.17 1,840,569 -1.04(-1.51%)
Aug 20, 2021 68.83 69.49 68.42 69.22 2,038,935 +0.23(+0.34%)
Aug 19, 2021 69.05 69.77 68.87 68.98 1,732,705 +0.08(+0.12%)
Aug 18, 2021 69.48 69.60 68.59 68.90 1,901,339 -0.58(-0.83%)
Aug 17, 2021 69.67 69.77 68.68 69.48 1,931,893 -0.21(-0.30%)
Aug 16, 2021 69.39 70.14 69.13 69.69 2,332,868 +0.45(+0.66%)
Aug 13, 2021 68.87 69.47 68.64 69.23 1,626,668 +0.44(+0.63%)
Aug 12, 2021 68.82 69.33 68.60 68.80 2,682,074 +0.12(+0.17%)
Aug 11, 2021 68.17 68.87 68.10 68.68 1,709,215 +0.64(+0.94%)
Aug 10, 2021 67.86 68.36 67.45 68.04 2,176,714 +0.29(+0.43%)
Aug 09, 2021 67.50 67.77 67.11 67.75 1,556,588 +0.49(+0.73%)
Aug 06, 2021 67.06 67.96 66.22 67.26 2,490,743 +0.18(+0.27%)
Aug 05, 2021 66.54 67.08 66.07 67.08 1,953,797 +0.40(+0.60%)
Aug 04, 2021 66.37 66.74 65.84 66.68 2,091,882 +0.02(+0.03%)
Aug 03, 2021 66.35 67.20 66.08 66.66 1,616,810 +0.31(+0.47%)
Aug 02, 2021 65.88 66.59 65.85 66.35 1,679,352 +0.65(+0.99%)
Jul 30, 2021 66.51 67.08 65.42 65.70 4,889,173 -0.67(-1.01%)
Jul 29, 2021 66.41 66.62 65.94 66.37 1,551,199 -0.06(-0.09%)
Jul 28, 2021 67.25 67.33 65.91 66.43 1,709,838 -0.84(-1.24%)
Jul 27, 2021 65.79 67.42 65.40 67.27 1,825,170 +1.40(+2.12%)
Jul 26, 2021 66.12 66.36 65.57 65.87 1,659,184 -0.20(-0.30%)
Jul 23, 2021 65.22 66.09 65.10 66.06 1,575,503 +1.02(+1.56%)
Jul 22, 2021 64.88 65.25 64.51 65.05 1,969,797 +0.23(+0.36%)
Jul 21, 2021 65.56 65.84 64.75 64.82 1,798,059 -0.70(-1.07%)
Jul 20, 2021 64.68 66.46 64.68 65.52 3,461,833 -0.18(-0.27%)
Jul 19, 2021 66.74 67.37 64.95 65.70 2,751,358 -1.03(-1.55%)
Jul 16, 2021 66.35 67.03 66.13 66.73 2,358,338 +0.51(+0.77%)
Jul 15, 2021 65.17 66.24 65.02 66.22 2,397,941 +1.04(+1.60%)
Jul 14, 2021 64.53 65.39 64.18 65.18 2,477,676 +0.50(+0.77%)
Jul 13, 2021 65.26 65.49 64.57 64.68 2,237,175 -0.65(-1.00%)
Jul 12, 2021 65.22 65.59 64.88 65.33 1,296,071 +0.05(+0.08%)
Jul 09, 2021 65.55 65.75 64.81 65.28 2,169,633 -0.05(-0.08%)
Jul 08, 2021 65.32 66.04 65.05 65.33 2,745,642 +0.02(+0.03%)
Jul 07, 2021 64.77 65.32 64.48 65.32 2,026,965 +0.36(+0.55%)
Jul 06, 2021 64.46 64.99 63.74 64.96 2,179,221 +0.42(+0.65%)
Jul 02, 2021 64.62 64.71 64.30 64.54 1,254,274 -0.06(-0.10%)
Jul 01, 2021 64.01 64.77 63.38 64.60 2,579,681 +0.73(+1.14%)
Jun 30, 2021 64.21 64.34 63.72 63.87 2,549,402 -0.29(-0.46%)
Jun 29, 2021 65.46 65.62 63.99 64.17 2,864,504 -1.58(-2.40%)
Jun 28, 2021 65.79 66.20 65.54 65.74 2,566,055 -0.04(-0.07%)
Jun 25, 2021 65.34 65.86 65.25 65.79 2,331,327 +0.39(+0.60%)
Jun 24, 2021 65.42 65.56 65.07 65.40 1,808,904 -0.04(-0.05%)
Jun 23, 2021 66.20 66.34 65.05 65.43 2,435,472 -0.88(-1.33%)
Jun 22, 2021 66.86 67.13 66.25 66.31 2,509,688 -0.65(-0.97%)
Jun 21, 2021 66.46 67.10 66.27 66.96 2,929,832 +0.62(+0.94%)
Jun 18, 2021 67.73 67.73 66.24 66.34 4,302,092 -1.59(-2.35%)
Jun 17, 2021 67.93 68.28 67.68 67.93 2,984,515 +0.05(+0.08%)
Jun 16, 2021 68.73 69.12 67.81 67.88 3,290,094 -1.36(-1.97%)
Jun 15, 2021 69.24 69.90 68.84 69.24 2,235,771 +0.00(+0.00%)
Jun 14, 2021 68.74 69.31 68.53 69.24 1,629,825 +0.46(+0.67%)
Jun 11, 2021 68.58 68.87 68.29 68.78 1,457,318 +0.17(+0.25%)
Jun 10, 2021 68.47 68.80 68.21 68.61 1,366,984 +0.14(+0.21%)
Jun 09, 2021 68.17 68.52 67.96 68.47 1,390,911 +0.53(+0.77%)
Jun 08, 2021 68.81 68.92 67.87 67.94 1,681,528 -0.91(-1.32%)
Jun 07, 2021 68.94 69.06 68.70 68.85 1,079,085 +0.06(+0.09%)
Jun 04, 2021 69.06 69.27 68.77 68.79 1,593,268 -0.02(-0.03%)
Jun 03, 2021 68.23 68.97 68.09 68.81 3,679,553 +0.42(+0.61%)
Jun 02, 2021 68.14 68.98 67.93 68.39 3,007,983 +0.32(+0.47%)
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.