Consolidated Edison (NY: ED )

78.21 USD +1.02 (+1.32%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 71.67 71.78 69.75 69.77 3,845,344 -2.88(-3.96%)
Nov 29, 2016 72.43 73.22 72.37 72.65 1,988,081 +0.00(+0.00%)
Nov 28, 2016 70.78 72.73 70.78 72.65 2,064,209 +1.99(+2.82%)
Nov 25, 2016 69.90 70.90 69.75 70.66 930,220 +1.11(+1.60%)
Nov 23, 2016 69.55 69.55 69.55 0 -0.77(-1.09%)
Nov 22, 2016 70.23 70.57 69.64 70.32 1,396,335 +0.22(+0.31%)
Nov 21, 2016 69.76 70.15 69.45 70.10 1,612,822 +0.57(+0.82%)
Nov 18, 2016 69.99 70.33 69.26 69.53 1,777,205 -0.51(-0.73%)
Nov 17, 2016 69.61 70.41 69.58 70.04 1,152,652 +0.20(+0.29%)
Nov 16, 2016 70.83 71.00 69.40 69.84 1,722,579 -0.73(-1.03%)
Nov 15, 2016 69.92 71.03 69.91 70.57 2,560,901 +1.02(+1.47%)
Nov 14, 2016 69.35 69.82 68.76 69.55 2,446,276 -0.94(-1.33%)
Nov 11, 2016 70.69 71.62 70.27 70.49 2,107,000 -0.20(-0.28%)
Nov 10, 2016 72.05 72.05 68.99 70.69 3,992,800 -1.57(-2.17%)
Nov 09, 2016 72.95 73.41 72.15 72.26 2,983,324 -3.07(-4.08%)
Nov 08, 2016 74.72 75.62 74.61 75.33 1,361,367 +0.79(+1.06%)
Nov 07, 2016 73.94 74.55 72.88 74.54 1,728,476 +0.79(+1.07%)
Nov 04, 2016 75.27 75.41 73.61 73.75 1,841,669 -0.12(-0.16%)
Nov 03, 2016 73.62 74.28 73.25 73.87 1,516,961 +0.05(+0.07%)
Nov 02, 2016 74.03 74.14 72.96 73.82 1,870,246 -0.23(-0.31%)
Nov 01, 2016 75.48 75.48 73.89 74.05 1,635,261 -1.50(-1.99%)
Oct 31, 2016 74.22 76.03 74.06 75.55 2,506,876 +1.56(+2.11%)
Oct 28, 2016 73.61 74.25 73.51 73.99 1,108,933 +0.52(+0.71%)
Oct 27, 2016 73.57 73.92 73.01 73.47 1,256,326 -0.41(-0.55%)
Oct 26, 2016 73.57 74.00 73.28 73.88 965,606 +0.23(+0.31%)
Oct 25, 2016 73.12 73.73 72.95 73.65 1,273,483 +0.48(+0.66%)
Oct 24, 2016 73.61 73.72 72.72 73.17 1,268,405 +0.00(+0.00%)
Oct 21, 2016 73.22 73.55 72.93 73.17 1,054,103 -0.45(-0.61%)
Oct 20, 2016 73.53 74.25 73.34 73.62 989,415 +0.18(+0.25%)
Oct 19, 2016 73.26 73.79 72.90 73.44 1,486,944 +0.20(+0.27%)
Oct 18, 2016 73.42 73.68 72.39 73.24 1,670,279 +0.24(+0.33%)
Oct 17, 2016 72.73 73.12 72.67 73.00 1,164,519 +0.51(+0.70%)
Oct 14, 2016 72.65 73.38 72.16 72.49 1,288,225 -0.45(-0.62%)
Oct 13, 2016 72.23 73.60 72.10 72.94 1,583,434 +0.87(+1.21%)
Oct 12, 2016 71.76 72.30 71.67 72.07 1,675,881 +0.41(+0.57%)
Oct 11, 2016 71.91 72.33 71.35 71.66 2,069,891 -0.54(-0.75%)
Oct 10, 2016 71.99 72.52 71.69 72.20 1,340,282 +0.17(+0.24%)
Oct 07, 2016 72.80 73.56 72.03 72.03 2,096,558 -0.30(-0.41%)
Oct 06, 2016 72.25 72.83 71.78 72.33 2,003,435 -0.17(-0.23%)
Oct 05, 2016 72.82 73.40 72.14 72.50 2,341,940 -0.27(-0.37%)
Oct 04, 2016 74.12 74.12 72.39 72.77 2,553,591 -1.47(-1.98%)
Oct 03, 2016 75.15 75.21 73.91 74.24 1,935,503 -1.06(-1.41%)
Sep 30, 2016 76.79 77.11 74.79 75.30 2,977,086 -1.23(-1.61%)
Sep 29, 2016 76.91 76.96 75.98 76.53 1,639,462 -0.64(-0.83%)
Sep 28, 2016 77.92 78.04 76.78 77.17 1,718,883 -0.68(-0.87%)
Sep 27, 2016 79.15 79.54 77.72 77.85 1,679,520 -0.81(-1.03%)
Sep 26, 2016 78.71 78.99 78.31 78.66 1,526,091 -0.02(-0.03%)
Sep 23, 2016 78.60 79.02 78.25 78.68 1,239,138 -0.17(-0.22%)
Sep 22, 2016 78.36 79.00 78.25 78.85 1,928,025 +0.79(+1.01%)
Sep 21, 2016 76.46 78.09 76.36 78.06 2,023,471 +1.52(+1.99%)
Sep 20, 2016 76.63 76.83 76.36 76.54 2,458,376 +0.14(+0.18%)
Sep 19, 2016 75.30 76.45 75.30 76.40 1,755,159 +1.09(+1.45%)
Sep 16, 2016 74.41 75.37 74.20 75.31 2,897,845 +0.75(+1.01%)
Sep 15, 2016 74.16 74.72 73.79 74.56 1,410,793 +0.43(+0.58%)
Sep 14, 2016 73.95 74.64 73.61 74.13 2,025,385 +0.90(+1.23%)
Sep 13, 2016 74.48 74.49 73.10 73.23 1,658,454 -1.22(-1.64%)
Sep 12, 2016 73.00 74.64 73.00 74.45 2,496,710 +1.50(+2.06%)
Sep 09, 2016 74.88 75.24 72.93 72.95 3,302,935 -2.92(-3.85%)
Sep 08, 2016 75.81 76.27 75.46 75.87 1,484,794 -0.14(-0.18%)
Sep 07, 2016 76.20 76.29 75.67 76.01 1,171,301 -0.27(-0.35%)
Sep 06, 2016 75.58 76.45 75.56 76.28 1,160,819 +0.73(+0.97%)
Sep 02, 2016 74.89 75.55 75.55 75.55 1,625,900 +0.67(+0.89%)
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.