Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 69.74 70.13 68.22 68.97 2,678,674 -1.12(-1.60%)
Oct 29, 2020 70.28 70.95 69.29 70.09 1,820,082 -0.34(-0.49%)
Oct 28, 2020 72.10 72.88 70.26 70.44 2,024,363 -2.54(-3.48%)
Oct 27, 2020 72.89 73.74 72.25 72.97 1,767,725 +0.27(+0.37%)
Oct 26, 2020 71.38 72.83 71.12 72.70 1,527,570 +1.00(+1.40%)
Oct 23, 2020 72.03 72.13 71.38 71.70 1,677,059 +0.14(+0.20%)
Oct 22, 2020 70.80 71.71 70.29 71.56 1,717,903 +0.98(+1.38%)
Oct 21, 2020 70.62 71.17 70.21 70.58 1,692,255 -0.24(-0.34%)
Oct 20, 2020 70.29 71.43 70.14 70.82 1,852,361 -0.17(-0.24%)
Oct 19, 2020 71.78 72.35 70.75 70.99 3,341,633 -0.80(-1.11%)
Oct 16, 2020 71.79 72.68 71.45 71.79 2,509,670 -0.04(-0.05%)
Oct 15, 2020 71.31 72.28 71.08 71.82 1,464,532 -0.44(-0.61%)
Oct 14, 2020 72.40 72.67 71.64 72.26 1,223,462 -0.07(-0.10%)
Oct 13, 2020 72.14 72.61 71.03 72.33 1,380,932 -0.50(-0.69%)
Oct 12, 2020 72.45 73.04 72.40 72.83 1,077,017 +0.30(+0.41%)
Oct 09, 2020 72.39 72.86 71.63 72.54 1,331,882 +0.25(+0.34%)
Oct 08, 2020 71.39 72.36 71.08 72.29 1,379,194 +1.27(+1.78%)
Oct 07, 2020 71.25 71.38 70.15 71.02 1,520,698 +0.06(+0.09%)
Oct 06, 2020 70.35 71.37 69.82 70.96 1,742,128 +0.73(+1.04%)
Oct 05, 2020 69.94 70.58 69.51 70.23 1,545,324 +0.14(+0.20%)
Oct 02, 2020 69.00 70.48 68.77 70.09 1,956,227 +0.64(+0.92%)
Oct 01, 2020 68.58 69.49 68.31 69.45 1,778,094 +1.09(+1.59%)
Sep 30, 2020 68.05 68.59 67.80 68.36 2,017,940 +0.72(+1.07%)
Sep 29, 2020 67.42 68.27 67.00 67.64 1,830,605 +0.58(+0.86%)
Sep 28, 2020 66.76 67.79 66.35 67.06 1,886,469 +0.48(+0.73%)
Sep 25, 2020 64.57 66.67 64.56 66.58 1,776,981 +1.62(+2.49%)
Sep 24, 2020 64.47 65.16 63.75 64.96 2,137,375 +0.54(+0.83%)
Sep 23, 2020 64.79 64.99 64.33 64.42 2,536,319 -0.33(-0.52%)
Sep 22, 2020 63.83 65.19 63.69 64.76 3,264,163 +0.76(+1.18%)
Sep 21, 2020 64.43 64.78 63.03 64.00 3,656,719 -0.91(-1.41%)
Sep 18, 2020 66.23 66.71 64.71 64.92 5,043,696 -1.80(-2.70%)
Sep 17, 2020 66.14 67.26 65.56 66.72 4,199,940 +0.22(+0.33%)
Sep 16, 2020 65.29 67.08 65.02 66.50 4,508,109 +1.06(+1.62%)
Sep 15, 2020 65.67 66.42 64.99 65.44 3,001,439 +0.22(+0.34%)
Sep 14, 2020 64.53 65.44 63.99 65.22 2,627,714 +1.30(+2.03%)
Sep 11, 2020 63.86 64.18 63.36 63.92 2,476,894 -0.03(-0.04%)
Sep 10, 2020 63.82 65.24 62.98 63.94 9,851,541 -0.12(-0.19%)
Sep 09, 2020 64.44 65.51 64.02 64.06 2,242,102 +0.10(+0.15%)
Sep 08, 2020 64.13 64.53 63.34 63.97 3,533,105 -0.21(-0.33%)
Sep 04, 2020 64.02 64.59 63.18 64.18 3,552,142 +0.56(+0.88%)
Sep 03, 2020 63.80 64.64 63.07 63.62 4,107,868 +0.15(+0.24%)
Sep 02, 2020 61.12 63.63 60.89 63.47 2,721,794 +2.27(+3.70%)
Sep 01, 2020 62.28 62.39 60.95 61.20 2,125,655 -1.48(-2.37%)
Aug 31, 2020 62.04 62.78 62.03 62.69 2,801,556 +0.37(+0.59%)
Aug 28, 2020 62.61 62.61 61.60 62.32 1,684,342 -0.13(-0.21%)
Aug 27, 2020 62.39 63.08 61.99 62.45 2,058,445 +0.25(+0.41%)
Aug 26, 2020 63.66 63.66 61.78 62.19 3,035,634 -1.96(-3.05%)
Aug 25, 2020 65.34 65.44 63.87 64.15 2,341,031 -1.15(-1.76%)
Aug 24, 2020 63.55 65.31 63.13 65.30 2,647,757 +1.86(+2.94%)
Aug 21, 2020 63.85 63.88 62.54 63.44 4,351,636 -0.18(-0.28%)
Aug 20, 2020 64.23 64.78 63.55 63.62 2,781,600 -0.91(-1.42%)
Aug 19, 2020 64.45 64.93 64.06 64.53 1,980,481 +0.08(+0.12%)
Aug 18, 2020 64.71 64.98 64.24 64.45 1,762,652 -0.26(-0.40%)
Aug 17, 2020 64.19 65.24 63.83 64.71 2,908,375 +0.77(+1.20%)
Aug 14, 2020 63.79 64.43 63.30 63.95 1,887,661 -0.21(-0.33%)
Aug 13, 2020 64.22 64.38 63.48 64.15 1,801,152 -0.43(-0.66%)
Aug 12, 2020 63.93 65.13 63.87 64.58 1,575,474 +0.87(+1.36%)
Aug 11, 2020 65.22 65.58 63.59 63.71 2,266,231 -1.84(-2.81%)
Aug 10, 2020 66.04 66.39 65.40 65.55 1,731,506 +0.23(+0.36%)
Aug 07, 2020 63.70 65.92 63.68 65.32 1,878,922 +1.03(+1.61%)
Aug 06, 2020 64.26 64.46 63.61 64.28 1,816,861 +0.23(+0.35%)
Aug 05, 2020 65.74 66.05 63.92 64.06 2,481,785 -1.95(-2.95%)
Aug 04, 2020 65.88 66.69 65.80 66.01 2,154,519 -0.01(-0.01%)
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.