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 (%)
Jul 31, 2019 70.44 70.88 69.66 70.11 3,535,089 -0.36(-0.52%)
Jul 30, 2019 71.28 71.64 70.11 70.47 2,237,129 -1.04(-1.45%)
Jul 29, 2019 71.40 71.66 70.95 71.51 1,390,503 +0.26(+0.37%)
Jul 26, 2019 70.98 71.50 70.71 71.25 1,331,678 +0.21(+0.29%)
Jul 25, 2019 71.45 71.83 70.75 71.04 1,348,766 -0.36(-0.51%)
Jul 24, 2019 71.64 71.87 70.98 71.40 2,215,859 +0.02(+0.02%)
Jul 23, 2019 71.45 71.64 71.00 71.39 1,750,844 -0.26(-0.36%)
Jul 22, 2019 72.19 72.27 71.17 71.64 1,798,316 -0.35(-0.48%)
Jul 19, 2019 72.84 73.05 71.87 71.99 1,730,248 -0.92(-1.26%)
Jul 18, 2019 72.25 73.05 71.83 72.91 1,612,927 +0.63(+0.87%)
Jul 17, 2019 72.72 72.95 72.25 72.28 1,666,460 -0.19(-0.26%)
Jul 16, 2019 72.93 73.14 72.00 72.47 1,617,959 -0.60(-0.82%)
Jul 15, 2019 72.91 73.39 72.64 73.07 1,698,835 -0.34(-0.46%)
Jul 12, 2019 73.67 73.67 72.82 73.41 1,542,293 -0.23(-0.31%)
Jul 11, 2019 73.53 73.93 72.84 73.64 1,219,832 +0.11(+0.15%)
Jul 10, 2019 73.48 73.79 73.13 73.53 1,268,104 +0.32(+0.44%)
Jul 09, 2019 73.29 73.46 72.69 73.21 1,620,115 -0.12(-0.16%)
Jul 08, 2019 73.55 73.74 72.84 73.33 1,535,781 +0.04(+0.06%)
Jul 05, 2019 72.95 73.33 72.08 73.29 1,487,276 -0.35(-0.47%)
Jul 03, 2019 73.21 74.08 73.21 73.63 846,340 +0.67(+0.92%)
Jul 02, 2019 72.35 73.32 72.25 72.96 1,559,327 +0.87(+1.21%)
Jul 01, 2019 72.27 72.32 71.40 72.09 1,609,529 -0.26(-0.37%)
Jun 28, 2019 71.92 72.72 71.79 72.35 3,160,327 +0.35(+0.48%)
Jun 27, 2019 72.19 72.53 71.70 72.01 2,166,209 -0.04(-0.06%)
Jun 26, 2019 73.18 73.25 71.98 72.05 1,847,043 -1.34(-1.83%)
Jun 25, 2019 74.06 74.18 73.25 73.39 1,322,317 -0.59(-0.79%)
Jun 24, 2019 73.66 74.64 73.48 73.98 1,707,592 +0.36(+0.49%)
Jun 21, 2019 73.39 73.79 72.76 73.62 4,349,009 +0.27(+0.37%)
Jun 20, 2019 73.40 73.76 72.78 73.34 2,887,645 +0.00(+0.00%)
Jun 19, 2019 72.62 73.69 72.37 73.34 1,828,444 +0.67(+0.92%)
Jun 18, 2019 73.41 73.41 71.89 72.68 2,264,141 -0.05(-0.07%)
Jun 17, 2019 72.98 73.24 72.31 72.72 2,178,339 -0.34(-0.46%)
Jun 14, 2019 72.58 73.40 72.56 73.06 1,891,058 +0.63(+0.87%)
Jun 13, 2019 72.52 72.85 71.83 72.44 3,268,468 +0.05(+0.07%)
Jun 12, 2019 71.86 72.48 71.86 72.39 1,288,642 +0.83(+1.15%)
Jun 11, 2019 71.91 72.33 71.07 71.56 2,072,690 -0.42(-0.58%)
Jun 10, 2019 72.58 72.69 71.57 71.98 1,920,379 -0.89(-1.22%)
Jun 07, 2019 74.14 74.69 72.67 72.87 2,584,466 -0.98(-1.33%)
Jun 06, 2019 73.97 74.09 73.49 73.86 1,751,233 +0.15(+0.20%)
Jun 05, 2019 72.66 73.90 72.30 73.71 1,978,428 +1.48(+2.05%)
Jun 04, 2019 72.09 72.32 70.60 72.23 2,083,685 +0.13(+0.18%)
Jun 03, 2019 71.22 72.21 71.00 72.10 1,822,428 +0.88(+1.24%)
May 31, 2019 70.44 71.28 70.34 71.21 2,176,080 +0.87(+1.23%)
May 30, 2019 70.64 70.99 70.17 70.35 1,759,552 -0.30(-0.42%)
May 29, 2019 71.75 71.91 70.43 70.65 2,404,637 -0.94(-1.31%)
May 28, 2019 73.01 73.01 71.59 71.59 3,669,285 -1.15(-1.58%)
May 24, 2019 72.95 73.38 72.68 72.73 1,332,284 -0.20(-0.27%)
May 23, 2019 72.34 72.96 72.08 72.93 1,627,919 +0.71(+0.98%)
May 22, 2019 71.71 72.37 71.38 72.22 1,349,456 +0.69(+0.96%)
May 21, 2019 72.00 72.36 71.48 71.54 3,733,403 -0.26(-0.37%)
May 20, 2019 71.93 72.33 71.64 71.80 1,595,586 +0.06(+0.08%)
May 17, 2019 70.99 72.06 70.99 71.74 2,186,501 +0.47(+0.66%)
May 16, 2019 70.39 71.37 70.14 71.27 1,807,250 +0.71(+1.01%)
May 15, 2019 70.22 70.84 70.00 70.56 2,092,901 +0.50(+0.72%)
May 14, 2019 70.60 70.63 69.92 70.06 2,581,626 -0.33(-0.47%)
May 13, 2019 69.57 70.51 69.54 70.39 3,333,134 +0.61(+0.87%)
May 10, 2019 68.72 69.78 68.62 69.78 3,248,860 +1.06(+1.55%)
May 09, 2019 68.72 69.13 68.40 68.72 9,090,776 +0.06(+0.08%)
May 08, 2019 69.16 69.33 68.44 68.66 10,729,282 -1.05(-1.50%)
May 07, 2019 69.92 70.14 69.50 69.71 1,584,046 -0.17(-0.25%)
May 06, 2019 70.64 70.64 69.67 69.88 1,667,784 -0.50(-0.71%)
May 03, 2019 70.02 70.77 70.02 70.38 2,103,526 +0.71(+1.02%)
May 02, 2019 69.82 70.07 69.25 69.67 1,817,510 -0.06(-0.08%)
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.