Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 70.33 70.87 70.13 70.73 3,282,242 +0.51(+0.72%)
Nov 29, 2017 69.62 70.58 69.48 70.22 1,852,496 +0.33(+0.48%)
Nov 28, 2017 69.76 70.02 69.64 69.89 1,718,739 +0.38(+0.55%)
Nov 27, 2017 69.11 69.68 68.97 69.51 1,436,068 +0.48(+0.69%)
Nov 24, 2017 68.99 69.31 68.87 69.03 760,155 +0.19(+0.28%)
Nov 22, 2017 68.78 68.87 68.54 68.84 1,289,728 +0.14(+0.21%)
Nov 21, 2017 68.46 68.99 68.21 68.70 3,794,934 +0.38(+0.56%)
Nov 20, 2017 68.84 69.10 68.21 68.32 3,214,475 -0.42(-0.61%)
Nov 17, 2017 69.17 69.40 68.49 68.74 3,863,287 -0.66(-0.95%)
Nov 16, 2017 69.96 70.01 69.25 69.40 3,553,442 -0.52(-0.75%)
Nov 15, 2017 70.80 71.16 69.91 69.92 1,651,434 -0.75(-1.06%)
Nov 14, 2017 69.51 70.71 69.38 70.67 1,993,834 +1.06(+1.53%)
Nov 13, 2017 68.92 69.88 68.89 69.60 1,738,092 +0.88(+1.28%)
Nov 10, 2017 68.71 68.91 68.43 68.72 2,002,358 -0.37(-0.54%)
Nov 09, 2017 69.03 69.42 68.86 69.09 1,439,804 -0.16(-0.23%)
Nov 08, 2017 69.04 69.42 68.76 69.25 2,282,932 +0.13(+0.19%)
Nov 07, 2017 68.21 69.12 67.88 69.12 1,887,081 +1.08(+1.59%)
Nov 06, 2017 68.65 68.76 67.99 68.04 1,741,665 -0.57(-0.83%)
Nov 03, 2017 68.41 69.03 68.13 68.60 2,067,470 +0.19(+0.28%)
Nov 02, 2017 67.81 68.43 67.57 68.41 2,144,351 +0.79(+1.17%)
Nov 01, 2017 67.67 68.20 67.21 67.63 1,656,435 -0.20(-0.29%)
Oct 31, 2017 67.63 67.93 67.55 67.82 1,774,377 +0.12(+0.17%)
Oct 30, 2017 67.63 67.79 67.43 67.70 1,891,377 -0.02(-0.02%)
Oct 27, 2017 67.23 68.04 67.22 67.72 1,427,593 +0.33(+0.49%)
Oct 26, 2017 67.58 67.88 67.15 67.39 1,719,053 +0.13(+0.20%)
Oct 25, 2017 67.26 67.34 66.40 67.26 2,077,356 -0.34(-0.50%)
Oct 24, 2017 67.38 67.62 67.11 67.59 2,474,299 +0.52(+0.78%)
Oct 23, 2017 66.89 67.14 66.62 67.07 2,044,117 +0.19(+0.28%)
Oct 20, 2017 66.67 67.06 66.60 66.88 1,723,820 +0.02(+0.02%)
Oct 19, 2017 66.14 66.88 66.02 66.87 1,675,786 +0.84(+1.27%)
Oct 18, 2017 65.73 66.12 65.39 66.03 1,942,308 +0.17(+0.26%)
Oct 17, 2017 65.43 65.93 65.15 65.86 1,452,018 +0.56(+0.86%)
Oct 16, 2017 65.43 65.72 64.85 65.30 2,008,237 -0.18(-0.28%)
Oct 13, 2017 66.02 66.28 65.36 65.48 1,977,305 -0.35(-0.54%)
Oct 12, 2017 65.26 65.87 65.26 65.84 1,557,900 +0.54(+0.83%)
Oct 11, 2017 64.79 65.52 64.79 65.29 1,715,964 +0.35(+0.53%)
Oct 10, 2017 64.28 64.95 64.16 64.95 1,975,586 +0.72(+1.12%)
Oct 09, 2017 64.36 64.56 64.17 64.23 1,554,114 -0.06(-0.09%)
Oct 06, 2017 64.10 64.43 63.91 64.28 1,390,935 -0.17(-0.26%)
Oct 05, 2017 64.47 64.58 64.10 64.45 1,832,785 -0.01(-0.01%)
Oct 04, 2017 63.82 64.47 63.54 64.46 1,442,318 +0.69(+1.09%)
Oct 03, 2017 63.87 63.89 63.26 63.76 1,499,522 -0.17(-0.26%)
Oct 02, 2017 63.76 64.37 63.56 63.93 2,504,175 +0.34(+0.53%)
Sep 29, 2017 63.59 63.76 63.27 63.59 2,345,330 -0.02(-0.04%)
Sep 28, 2017 63.41 63.83 63.07 63.61 2,055,546 +0.07(+0.11%)
Sep 27, 2017 63.19 63.54 1,899,165 -0.96(-1.49%)
Sep 26, 2017 64.00 64.74 64.00 64.50 1,909,890 -0.32(-0.49%)
Sep 25, 2017 64.41 64.91 64.24 64.82 1,718,901 +0.51(+0.80%)
Sep 22, 2017 65.22 65.22 64.30 64.31 1,447,294 -0.66(-1.02%)
Sep 21, 2017 65.13 65.52 64.87 64.97 1,377,953 -0.13(-0.21%)
Sep 20, 2017 65.89 65.99 64.86 65.10 1,816,459 -0.64(-0.97%)
Sep 19, 2017 65.95 65.98 65.58 65.74 1,655,996 -0.13(-0.19%)
Sep 18, 2017 66.63 66.64 65.36 65.87 1,612,920 -0.69(-1.03%)
Sep 15, 2017 66.78 66.91 66.37 66.55 3,136,606 -0.06(-0.08%)
Sep 14, 2017 65.97 66.61 65.77 66.61 1,942,880 +0.59(+0.90%)
Sep 13, 2017 66.33 66.43 65.99 66.02 1,807,236 -0.35(-0.53%)
Sep 12, 2017 67.78 67.79 66.13 66.37 2,047,865 -1.45(-2.14%)
Sep 11, 2017 67.35 67.91 67.17 67.82 1,408,053 +0.41(+0.61%)
Sep 08, 2017 66.79 67.53 66.65 67.41 1,910,043 +0.62(+0.93%)
Sep 07, 2017 66.43 66.88 66.24 66.79 2,103,878 +0.54(+0.82%)
Sep 06, 2017 66.62 66.62 66.06 66.25 1,795,214 -0.25(-0.38%)
Sep 05, 2017 66.31 66.53 66.13 66.50 1,434,423 +0.30(+0.45%)
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.