Consolidated Edison (NY: ED )

102.12 -1.29 (-1.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 62.57 62.96 62.10 62.82 3,065,095 +0.61(+0.99%)
Jul 30, 2018 62.30 62.52 61.84 62.21 1,296,381 -0.31(-0.50%)
Jul 27, 2018 62.32 62.86 62.21 62.52 1,864,666 +0.20(+0.32%)
Jul 26, 2018 61.98 62.67 61.96 62.32 2,307,636 +0.72(+1.18%)
Jul 25, 2018 61.57 61.99 61.41 61.60 1,642,727 -0.18(-0.28%)
Jul 24, 2018 61.48 61.92 60.50 61.77 2,264,223 +0.12(+0.19%)
Jul 23, 2018 62.18 62.26 61.36 61.65 1,246,567 -0.47(-0.76%)
Jul 20, 2018 62.44 62.73 61.65 62.12 1,807,938 -0.58(-0.93%)
Jul 19, 2018 62.60 63.09 62.41 62.70 2,454,036 +0.19(+0.31%)
Jul 18, 2018 62.94 62.96 62.30 62.51 1,958,716 -0.33(-0.53%)
Jul 17, 2018 63.21 63.24 62.79 62.84 1,728,071 -0.19(-0.30%)
Jul 16, 2018 63.10 63.26 62.76 63.04 1,700,608 -0.21(-0.33%)
Jul 13, 2018 63.16 63.40 62.70 63.24 1,774,953 +0.19(+0.30%)
Jul 12, 2018 62.91 63.19 62.71 63.05 2,632,413 +0.15(+0.24%)
Jul 11, 2018 62.10 63.00 62.00 62.90 2,535,211 +0.93(+1.50%)
Jul 10, 2018 60.81 62.21 60.43 61.97 2,735,496 +0.80(+1.30%)
Jul 09, 2018 63.27 63.27 60.90 61.17 3,091,563 -2.10(-3.32%)
Jul 06, 2018 62.88 63.33 62.80 63.27 1,686,420 +0.41(+0.65%)
Jul 05, 2018 62.56 62.87 62.25 62.87 2,175,912 +0.42(+0.68%)
Jul 03, 2018 62.45 62.45 62.45 0 +0.10(+0.15%)
Jul 02, 2018 62.07 62.42 61.72 62.35 1,939,842 +0.29(+0.46%)
Jun 29, 2018 61.97 62.52 61.49 62.06 2,891,306 +0.03(+0.05%)
Jun 28, 2018 62.26 62.80 61.93 62.03 1,713,546 +0.03(+0.05%)
Jun 27, 2018 61.54 62.15 61.39 62.00 1,789,000 +0.33(+0.54%)
Jun 26, 2018 61.44 61.99 61.31 61.67 2,215,021 +0.05(+0.08%)
Jun 25, 2018 60.49 61.74 60.47 61.62 2,262,443 +1.32(+2.19%)
Jun 22, 2018 60.06 60.47 59.86 60.30 3,265,755 +0.25(+0.41%)
Jun 21, 2018 59.61 60.27 59.48 60.05 2,473,520 +0.33(+0.56%)
Jun 20, 2018 59.57 59.74 59.18 59.72 3,216,159 +0.14(+0.23%)
Jun 19, 2018 58.86 59.66 58.86 59.58 2,572,042 +0.76(+1.30%)
Jun 18, 2018 58.70 59.10 58.43 58.82 2,224,078 +0.14(+0.23%)
Jun 15, 2018 58.72 58.30 58.68 4,044,104 +0.38(+0.66%)
Jun 14, 2018 57.70 58.42 57.58 58.30 2,919,504 +0.65(+1.13%)
Jun 13, 2018 57.81 58.06 57.37 57.65 2,993,128 -0.04(-0.07%)
Jun 12, 2018 56.75 57.77 56.60 57.69 2,532,838 +0.87(+1.53%)
Jun 11, 2018 57.95 58.04 56.71 56.82 2,997,767 -1.08(-1.87%)
Jun 08, 2018 58.12 58.22 57.65 57.90 1,896,658 -0.03(-0.05%)
Jun 07, 2018 57.59 58.46 57.31 57.93 2,702,464 +0.32(+0.55%)
Jun 06, 2018 57.47 57.62 2,716,864 -1.29(-2.19%)
Jun 05, 2018 59.53 59.64 58.71 58.91 2,476,135 -0.75(-1.25%)
Jun 04, 2018 60.34 60.54 59.57 59.65 1,765,750 -0.47(-0.78%)
Jun 01, 2018 61.02 61.02 59.87 60.12 1,998,069 -0.95(-1.55%)
May 31, 2018 60.75 61.28 60.41 61.07 3,494,546 +0.32(+0.52%)
May 30, 2018 60.39 60.85 60.19 60.75 2,874,201 +0.27(+0.45%)
May 29, 2018 60.37 60.84 60.10 60.48 2,528,879 +0.06(+0.11%)
May 25, 2018 60.42 60.42 60.42 0 +0.02(+0.04%)
May 24, 2018 59.89 60.47 59.73 60.39 1,851,721 +0.62(+1.04%)
May 23, 2018 59.06 59.84 58.98 59.77 2,438,842 +0.76(+1.29%)
May 22, 2018 58.74 59.39 58.62 59.01 1,772,447 +0.24(+0.41%)
May 21, 2018 58.98 58.98 58.40 58.77 1,772,232 -0.10(-0.18%)
May 18, 2018 59.03 59.26 58.38 58.87 2,171,759 +0.02(+0.04%)
May 17, 2018 59.46 59.50 58.79 58.85 1,710,838 -0.49(-0.83%)
May 16, 2018 59.61 59.73 58.98 59.34 2,194,787 -0.27(-0.45%)
May 15, 2018 60.02 60.28 59.28 59.61 2,161,381 -0.81(-1.34%)
May 14, 2018 60.74 60.86 60.05 60.42 2,392,240 -0.16(-0.26%)
May 11, 2018 60.37 60.76 60.23 60.58 2,159,667 +0.20(+0.34%)
May 10, 2018 59.92 60.40 59.52 60.37 2,445,663 +0.90(+1.51%)
May 09, 2018 60.12 60.22 59.04 59.48 2,894,052 -0.63(-1.05%)
May 08, 2018 61.60 61.60 60.00 60.11 2,796,454 -1.68(-2.72%)
May 07, 2018 62.43 62.60 61.71 61.79 1,866,730 -0.70(-1.12%)
May 04, 2018 62.28 62.96 62.00 62.49 2,436,760 +0.20(+0.32%)
May 03, 2018 62.48 62.57 61.51 62.29 1,676,891 -0.20(-0.32%)
May 02, 2018 63.08 63.24 62.30 62.49 2,260,074 -0.55(-0.88%)
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.