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 (%)
Feb 28, 2019 66.84 67.68 66.72 67.45 2,787,104 +0.65(+0.97%)
Feb 27, 2019 66.48 67.01 66.25 66.81 1,634,972 +0.25(+0.37%)
Feb 26, 2019 66.96 66.99 66.32 66.56 1,708,213 -0.21(-0.32%)
Feb 25, 2019 67.08 67.26 66.38 66.77 2,616,016 -0.39(-0.58%)
Feb 22, 2019 66.01 67.24 65.79 67.17 4,296,162 +1.72(+2.62%)
Feb 21, 2019 64.35 65.52 64.29 65.45 1,882,852 +0.81(+1.25%)
Feb 20, 2019 64.47 64.83 63.96 64.64 2,213,680 +0.11(+0.18%)
Feb 19, 2019 64.15 64.72 64.07 64.52 2,761,104 +0.29(+0.46%)
Feb 15, 2019 64.13 64.43 64.02 64.23 2,070,156 +0.38(+0.60%)
Feb 14, 2019 63.80 64.15 63.46 63.84 2,493,055 +0.17(+0.27%)
Feb 13, 2019 63.67 63.89 63.17 63.67 3,261,790 -0.61(-0.94%)
Feb 12, 2019 64.16 64.52 63.60 64.28 2,241,865 +0.28(+0.43%)
Feb 11, 2019 63.92 64.32 63.70 64.00 2,032,680 +0.03(+0.05%)
Feb 08, 2019 63.25 63.98 63.08 63.97 2,165,747 +0.66(+1.05%)
Feb 07, 2019 62.84 63.32 62.24 63.30 2,288,091 +0.69(+1.10%)
Feb 06, 2019 62.77 63.08 62.47 62.61 1,839,404 -0.27(-0.43%)
Feb 05, 2019 62.81 63.21 62.41 62.88 2,174,634 +0.02(+0.03%)
Feb 04, 2019 61.88 62.87 61.62 62.87 2,807,918 +0.72(+1.16%)
Feb 01, 2019 62.78 62.87 61.51 62.14 2,475,950 -0.79(-1.25%)
Jan 31, 2019 61.62 63.12 61.29 62.93 4,050,404 +1.18(+1.92%)
Jan 30, 2019 61.28 61.91 61.17 61.75 2,117,755 +0.24(+0.40%)
Jan 29, 2019 61.39 61.82 61.26 61.50 1,692,452 +0.24(+0.40%)
Jan 28, 2019 61.68 62.06 60.99 61.26 2,675,709 -0.29(-0.47%)
Jan 25, 2019 62.76 63.21 61.47 61.55 3,488,738 -1.39(-2.20%)
Jan 24, 2019 62.47 62.97 61.88 62.94 3,112,641 +0.55(+0.88%)
Jan 23, 2019 62.18 62.70 62.01 62.39 2,983,398 +0.19(+0.31%)
Jan 22, 2019 62.11 62.69 61.63 62.19 3,413,972 +0.19(+0.30%)
Jan 18, 2019 62.14 62.45 61.77 62.01 3,725,648 -0.42(-0.68%)
Jan 17, 2019 61.88 62.48 61.74 62.43 2,253,226 +0.53(+0.85%)
Jan 16, 2019 61.32 61.95 60.99 61.90 2,748,830 +0.48(+0.78%)
Jan 15, 2019 60.09 61.47 60.09 61.42 2,312,058 +1.09(+1.80%)
Jan 14, 2019 61.23 61.23 59.40 60.34 4,611,861 -1.20(-1.95%)
Jan 11, 2019 61.94 62.01 61.24 61.54 1,700,812 -0.50(-0.81%)
Jan 10, 2019 61.08 62.14 60.99 62.04 2,285,016 +1.01(+1.66%)
Jan 09, 2019 61.36 61.67 60.80 61.03 2,051,824 -0.49(-0.79%)
Jan 08, 2019 61.17 61.62 60.66 61.51 3,598,595 +0.37(+0.61%)
Jan 07, 2019 61.67 61.94 61.06 61.14 2,824,377 -0.90(-1.45%)
Jan 04, 2019 60.80 62.06 60.69 62.04 2,696,202 +0.99(+1.62%)
Jan 03, 2019 60.90 61.53 60.65 61.05 2,163,710 +0.15(+0.25%)
Jan 02, 2019 61.85 61.89 60.61 60.90 2,077,778 -1.07(-1.73%)
Dec 31, 2018 61.98 62.30 61.33 61.97 2,060,742 -0.02(-0.03%)
Dec 28, 2018 62.54 62.80 61.73 61.98 2,257,796 -0.28(-0.46%)
Dec 27, 2018 61.62 62.27 60.65 62.27 2,392,521 +0.60(+0.97%)
Dec 26, 2018 61.20 61.71 59.85 61.67 3,032,083 +0.62(+1.02%)
Dec 24, 2018 64.79 65.26 60.82 61.04 1,578,656 -3.76(-5.80%)
Dec 21, 2018 65.43 66.84 64.66 64.80 4,371,226 -0.62(-0.95%)
Dec 20, 2018 64.94 66.13 64.15 65.43 3,230,400 +0.51(+0.79%)
Dec 19, 2018 65.19 65.60 64.48 64.92 2,693,569 -0.09(-0.14%)
Dec 18, 2018 65.59 66.31 64.79 65.01 3,653,234 -0.34(-0.52%)
Dec 17, 2018 68.03 68.25 65.09 65.35 4,630,837 -2.59(-3.82%)
Dec 14, 2018 68.16 68.19 67.31 67.94 3,762,171 -0.08(-0.12%)
Dec 13, 2018 66.93 68.34 66.89 68.02 3,104,106 +1.18(+1.77%)
Dec 12, 2018 67.47 67.77 66.67 66.84 3,621,820 -0.63(-0.94%)
Dec 11, 2018 67.22 67.83 66.89 67.47 2,216,815 +0.28(+0.41%)
Dec 10, 2018 67.00 67.33 65.89 67.19 3,172,031 +0.36(+0.55%)
Dec 07, 2018 66.25 67.13 65.53 66.83 2,553,810 +0.67(+1.02%)
Dec 06, 2018 66.70 66.85 64.92 66.16 2,986,176 -0.29(-0.44%)
Dec 04, 2018 65.82 67.27 65.76 66.45 4,889,219 +0.62(+0.94%)
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.