Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 76.34 76.81 76.04 76.75 2,759,621 +0.47(+0.61%)
Oct 30, 2019 76.14 76.60 75.70 76.29 1,451,152 +0.20(+0.26%)
Oct 29, 2019 75.68 76.18 75.45 76.09 1,570,871 +0.27(+0.36%)
Oct 28, 2019 77.34 77.58 75.80 75.81 2,137,177 -1.86(-2.39%)
Oct 25, 2019 78.95 79.00 77.32 77.67 1,561,377 -0.81(-1.03%)
Oct 24, 2019 78.14 78.58 77.83 78.48 1,248,163 +0.49(+0.63%)
Oct 23, 2019 77.70 78.29 77.44 77.98 1,765,613 +0.35(+0.45%)
Oct 22, 2019 77.14 77.68 76.90 77.63 1,500,377 +0.50(+0.65%)
Oct 21, 2019 76.28 77.19 76.15 77.14 2,552,048 +0.99(+1.30%)
Oct 18, 2019 75.88 76.26 75.51 76.15 1,363,847 +0.16(+0.21%)
Oct 17, 2019 75.61 76.17 75.58 75.99 1,320,110 +0.38(+0.51%)
Oct 16, 2019 75.40 75.68 75.12 75.60 1,556,046 +0.08(+0.11%)
Oct 15, 2019 75.90 76.21 75.43 75.52 1,853,963 -0.42(-0.56%)
Oct 14, 2019 76.85 76.85 75.92 75.95 1,233,968 -0.81(-1.05%)
Oct 11, 2019 77.28 77.39 76.51 76.75 1,589,252 -0.69(-0.89%)
Oct 10, 2019 77.64 77.81 77.02 77.44 1,417,747 -0.26(-0.33%)
Oct 09, 2019 77.52 78.02 77.38 77.70 1,041,548 +0.30(+0.39%)
Oct 08, 2019 78.10 78.16 77.29 77.40 1,807,630 -0.72(-0.92%)
Oct 07, 2019 78.11 78.33 77.83 78.12 1,076,715 -0.23(-0.30%)
Oct 04, 2019 77.66 78.42 77.26 78.35 1,387,997 +0.93(+1.20%)
Oct 03, 2019 77.23 77.49 76.91 77.42 2,165,652 +0.29(+0.38%)
Oct 02, 2019 78.13 78.44 77.05 77.13 2,028,660 -1.19(-1.52%)
Oct 01, 2019 78.38 78.63 77.92 78.32 1,471,361 -0.31(-0.39%)
Sep 30, 2019 78.75 79.04 78.24 78.63 1,806,202 -0.12(-0.16%)
Sep 27, 2019 78.78 78.92 78.17 78.75 1,394,726 -0.02(-0.03%)
Sep 26, 2019 78.53 79.03 78.23 78.78 1,508,017 +0.55(+0.70%)
Sep 25, 2019 77.94 78.31 77.69 78.23 1,469,535 +0.03(+0.03%)
Sep 24, 2019 77.35 78.35 77.16 78.20 2,475,416 +1.01(+1.30%)
Sep 23, 2019 77.63 77.67 76.98 77.19 1,636,630 +0.29(+0.38%)
Sep 20, 2019 76.72 77.01 76.07 76.90 4,309,257 +0.43(+0.57%)
Sep 19, 2019 76.38 76.55 76.08 76.47 1,209,949 +0.33(+0.44%)
Sep 18, 2019 75.96 76.27 75.48 76.14 1,370,636 +0.46(+0.60%)
Sep 17, 2019 74.94 76.11 74.94 75.68 1,494,835 +0.83(+1.11%)
Sep 16, 2019 74.81 75.08 74.47 74.85 1,500,974 +0.10(+0.13%)
Sep 13, 2019 74.37 75.09 74.20 74.75 2,164,300 -0.32(-0.42%)
Sep 12, 2019 75.30 75.63 74.58 75.06 2,037,424 +0.22(+0.29%)
Sep 11, 2019 74.07 74.97 73.77 74.85 1,779,977 +0.50(+0.67%)
Sep 10, 2019 75.20 75.23 73.72 74.35 2,629,842 -0.88(-1.17%)
Sep 09, 2019 75.48 75.55 74.92 75.23 2,735,422 -0.62(-0.82%)
Sep 06, 2019 75.83 76.22 75.52 75.85 2,686,482 +0.22(+0.29%)
Sep 05, 2019 75.12 75.75 74.68 75.64 3,090,788 +0.02(+0.03%)
Sep 04, 2019 75.57 75.84 75.06 75.61 1,530,016 +0.17(+0.23%)
Sep 03, 2019 73.99 75.48 73.80 75.44 2,409,509 +1.45(+1.96%)
Aug 30, 2019 73.69 74.16 73.17 73.99 2,065,655 +0.62(+0.85%)
Aug 29, 2019 73.39 73.43 72.84 73.37 3,261,002 +0.32(+0.43%)
Aug 28, 2019 73.35 73.68 72.70 73.05 2,002,804 -0.22(-0.31%)
Aug 27, 2019 73.44 73.91 73.22 73.27 1,736,650 +0.22(+0.31%)
Aug 26, 2019 72.63 73.09 72.26 73.05 1,153,085 +0.72(+0.99%)
Aug 23, 2019 73.64 73.90 72.00 72.33 2,109,511 -1.11(-1.51%)
Aug 22, 2019 73.39 73.81 73.04 73.44 1,774,107 -0.03(-0.05%)
Aug 21, 2019 72.99 73.52 72.92 73.47 1,858,768 +0.43(+0.59%)
Aug 20, 2019 73.60 73.64 72.85 73.04 1,217,129 -0.32(-0.43%)
Aug 19, 2019 72.58 73.65 72.35 73.36 1,304,762 +0.78(+1.08%)
Aug 16, 2019 72.37 72.79 72.20 72.57 1,457,445 +0.19(+0.26%)
Aug 15, 2019 71.38 72.65 71.31 72.38 1,435,395 +0.83(+1.16%)
Aug 14, 2019 72.24 72.77 71.34 71.55 1,920,055 -0.65(-0.90%)
Aug 13, 2019 72.19 72.41 71.56 72.20 1,587,813 +0.03(+0.03%)
Aug 12, 2019 72.05 72.36 71.65 72.18 1,940,747 +0.17(+0.23%)
Aug 09, 2019 72.23 72.52 71.75 72.01 1,192,992 -0.22(-0.31%)
Aug 08, 2019 71.68 72.38 71.33 72.23 1,828,018 +0.39(+0.54%)
Aug 07, 2019 71.44 72.26 70.42 71.85 1,703,146 +0.35(+0.50%)
Aug 06, 2019 70.50 71.72 69.69 71.49 2,071,932 +0.95(+1.35%)
Aug 05, 2019 71.20 71.48 69.97 70.54 3,066,533 -0.54(-0.75%)
Aug 02, 2019 71.85 72.12 70.94 71.08 2,834,704 +0.17(+0.23%)
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.