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 (%)
Dec 31, 2021 77.25 77.76 76.91 77.50 1,153,703 +0.13(+0.16%)
Dec 30, 2021 77.41 77.57 76.90 77.38 1,537,318 +0.07(+0.09%)
Dec 29, 2021 76.82 77.38 76.55 77.30 1,478,755 +0.64(+0.83%)
Dec 28, 2021 76.06 76.68 75.95 76.67 865,942 +0.61(+0.80%)
Dec 27, 2021 75.90 76.24 75.68 76.06 1,072,482 -0.04(-0.05%)
Dec 23, 2021 76.39 76.61 75.98 76.10 1,445,989 -0.07(-0.10%)
Dec 22, 2021 75.71 76.25 75.52 76.17 5,216,672 +0.44(+0.58%)
Dec 21, 2021 76.72 76.88 75.44 75.73 1,506,161 -0.61(-0.80%)
Dec 20, 2021 75.61 76.53 75.09 76.34 1,753,031 +0.20(+0.26%)
Dec 17, 2021 77.00 77.33 75.98 76.14 5,268,586 -0.79(-1.03%)
Dec 16, 2021 76.53 77.41 75.96 76.93 2,126,894 +0.15(+0.20%)
Dec 15, 2021 75.61 76.90 75.50 76.78 2,866,183 +1.23(+1.62%)
Dec 14, 2021 75.93 76.25 75.31 75.55 1,686,689 -0.27(-0.36%)
Dec 13, 2021 74.96 76.29 74.85 75.82 4,365,357 +0.78(+1.04%)
Dec 10, 2021 74.42 75.19 74.09 75.04 1,680,073 +0.84(+1.14%)
Dec 09, 2021 74.21 74.43 73.08 74.20 5,142,734 +0.14(+0.18%)
Dec 08, 2021 74.25 74.69 73.62 74.06 1,584,541 -0.03(-0.04%)
Dec 07, 2021 73.63 74.22 73.33 74.09 2,269,577 +0.19(+0.26%)
Dec 06, 2021 73.58 74.52 73.43 73.90 3,129,488 +0.74(+1.02%)
Dec 03, 2021 71.81 73.18 71.50 73.15 2,882,828 +1.67(+2.34%)
Dec 02, 2021 71.16 72.11 71.01 71.48 2,014,783 +0.68(+0.96%)
Dec 01, 2021 70.85 72.28 70.40 70.80 1,954,261 +0.27(+0.39%)
Nov 30, 2021 72.35 72.60 70.53 70.53 5,756,302 -2.46(-3.37%)
Nov 29, 2021 71.79 73.13 71.42 72.99 3,373,796 +1.53(+2.14%)
Nov 26, 2021 71.62 72.57 71.42 71.46 1,472,238 -0.50(-0.69%)
Nov 24, 2021 72.08 72.27 71.62 71.96 1,427,571 +0.05(+0.06%)
Nov 23, 2021 71.47 72.30 71.35 71.92 1,708,818 +0.55(+0.76%)
Nov 22, 2021 70.77 72.10 70.49 71.37 2,090,788 +0.49(+0.69%)
Nov 19, 2021 70.62 71.25 70.55 70.88 2,026,817 +0.34(+0.48%)
Nov 18, 2021 70.22 70.65 69.42 70.55 1,915,365 +0.15(+0.21%)
Nov 17, 2021 70.29 70.54 69.81 70.40 1,763,310 -0.02(-0.03%)
Nov 16, 2021 70.93 71.28 70.40 70.42 1,308,072 -0.43(-0.61%)
Nov 15, 2021 69.89 70.89 69.66 70.85 2,090,548 +1.46(+2.10%)
Nov 12, 2021 69.81 69.81 69.28 69.39 3,764,733 -0.39(-0.55%)
Nov 11, 2021 69.87 70.05 69.25 69.78 1,741,994 -0.34(-0.49%)
Nov 10, 2021 70.16 70.12 2,607,528 +0.12(+0.17%)
Nov 09, 2021 69.53 70.18 69.46 70.00 1,877,012 +0.70(+1.01%)
Nov 08, 2021 70.16 70.20 69.03 69.30 2,689,174 -1.04(-1.48%)
Nov 05, 2021 69.52 70.87 69.52 70.35 4,059,882 +1.74(+2.53%)
Nov 04, 2021 69.14 69.53 67.93 68.61 2,365,961 -0.63(-0.91%)
Nov 03, 2021 68.50 69.45 68.30 69.24 2,416,742 +0.49(+0.71%)
Nov 02, 2021 68.53 68.99 67.82 68.75 2,197,436 +0.30(+0.43%)
Nov 01, 2021 67.82 68.96 68.00 68.46 1,845,394 +0.64(+0.94%)
Oct 29, 2021 68.62 68.89 67.61 67.82 2,752,515 -0.80(-1.17%)
Oct 28, 2021 68.47 68.81 68.21 68.62 1,467,534 +0.27(+0.39%)
Oct 27, 2021 68.93 68.92 68.11 68.35 1,758,595 -0.26(-0.38%)
Oct 26, 2021 68.25 68.61 1,807,338 +0.36(+0.53%)
Oct 25, 2021 68.27 68.61 67.91 68.25 1,820,583 -0.19(-0.28%)
Oct 22, 2021 68.12 68.66 68.02 68.44 1,388,521 +0.58(+0.86%)
Oct 21, 2021 68.03 68.21 67.50 67.85 1,689,439 -0.06(-0.09%)
Oct 20, 2021 66.56 68.01 66.42 67.92 2,444,511 +1.60(+2.41%)
Oct 19, 2021 65.97 66.34 65.56 66.32 2,208,607 +0.76(+1.15%)
Oct 18, 2021 65.65 65.95 64.81 65.56 6,862,223 -1.42(-2.12%)
Oct 15, 2021 68.00 68.13 66.80 66.98 18,435,826 -1.08(-1.59%)
Oct 14, 2021 68.37 68.73 67.99 68.06 4,284,929 -0.34(-0.50%)
Oct 13, 2021 67.98 68.70 67.81 68.40 4,012,273 +0.32(+0.48%)
Oct 12, 2021 66.51 68.44 66.33 68.08 4,841,151 +1.59(+2.39%)
Oct 11, 2021 68.07 68.85 66.48 66.49 8,633,801 +0.40(+0.61%)
Oct 08, 2021 66.76 66.85 66.02 66.08 1,988,443 -0.82(-1.22%)
Oct 07, 2021 67.19 67.73 66.76 66.90 1,806,165 -0.21(-0.31%)
Oct 06, 2021 65.59 67.15 65.39 67.11 2,997,373 +1.41(+2.15%)
Oct 05, 2021 65.93 66.10 65.40 65.70 2,402,019 -0.16(-0.25%)
Oct 04, 2021 64.36 66.09 64.33 65.86 2,390,942 +1.46(+2.26%)
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.