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 (%)
Nov 30, 2018 65.41 66.25 65.15 66.22 3,563,899 +0.91(+1.40%)
Nov 29, 2018 64.96 65.39 64.48 65.31 2,763,577 +0.33(+0.51%)
Nov 28, 2018 65.02 65.46 64.63 64.98 2,755,739 -0.17(-0.27%)
Nov 27, 2018 64.37 65.23 63.90 65.15 1,836,367 +0.73(+1.14%)
Nov 26, 2018 63.65 64.49 63.57 64.42 2,567,097 +0.68(+1.06%)
Nov 23, 2018 63.63 63.83 63.20 63.74 986,952 +0.19(+0.30%)
Nov 21, 2018 63.55 63.55 63.55 0 -0.82(-1.28%)
Nov 20, 2018 64.28 64.79 63.49 64.37 4,296,464 +0.50(+0.79%)
Nov 19, 2018 63.44 64.02 63.34 63.87 4,384,860 +0.41(+0.65%)
Nov 16, 2018 63.74 63.90 62.88 63.46 4,959,391 +0.38(+0.60%)
Nov 15, 2018 63.83 63.94 62.92 63.08 11,643,421 -2.37(-3.63%)
Nov 14, 2018 64.44 66.07 64.28 65.45 3,622,763 +0.26(+0.39%)
Nov 13, 2018 64.90 65.39 64.36 65.20 1,893,127 +0.38(+0.58%)
Nov 12, 2018 64.46 65.45 64.24 64.82 1,861,833 +0.30(+0.47%)
Nov 09, 2018 63.87 64.73 63.75 64.52 1,667,383 +0.68(+1.06%)
Nov 08, 2018 63.89 64.16 63.24 63.84 1,712,302 -0.07(-0.11%)
Nov 07, 2018 63.30 63.98 62.77 63.92 1,837,102 +0.84(+1.33%)
Nov 06, 2018 62.72 63.15 62.32 63.08 1,935,592 +0.97(+1.56%)
Nov 05, 2018 61.10 62.15 61.10 62.10 2,317,002 +1.23(+2.01%)
Nov 02, 2018 62.15 62.15 60.38 60.88 4,246,084 -0.89(-1.44%)
Nov 01, 2018 62.13 62.25 61.49 61.77 3,056,119 -0.30(-0.49%)
Oct 31, 2018 62.59 62.64 61.55 62.07 3,503,540 -1.00(-1.59%)
Oct 30, 2018 63.39 63.82 62.48 63.08 2,531,941 -0.09(-0.14%)
Oct 29, 2018 62.34 63.34 62.34 63.17 2,193,758 +0.82(+1.32%)
Oct 26, 2018 63.10 63.50 61.76 62.34 3,122,455 -0.39(-0.62%)
Oct 25, 2018 63.53 63.53 62.46 62.73 2,106,926 -1.15(-1.80%)
Oct 24, 2018 62.63 64.21 62.35 63.88 2,407,604 +1.58(+2.53%)
Oct 23, 2018 62.89 63.38 62.01 62.31 2,634,989 -0.43(-0.69%)
Oct 22, 2018 63.14 63.41 62.64 62.74 2,386,469 -0.46(-0.72%)
Oct 19, 2018 62.31 63.64 62.27 63.20 2,573,314 +0.83(+1.34%)
Oct 18, 2018 62.23 62.71 61.87 62.37 2,112,314 +0.20(+0.33%)
Oct 17, 2018 62.14 62.44 61.69 62.16 2,026,117 +0.01(+0.01%)
Oct 16, 2018 61.46 62.55 60.96 62.15 2,403,656 +0.67(+1.09%)
Oct 15, 2018 61.52 61.99 61.20 61.48 2,271,861 +0.04(+0.07%)
Oct 12, 2018 62.05 62.07 61.08 61.44 2,879,535 -0.67(-1.08%)
Oct 11, 2018 63.66 63.95 61.88 62.11 3,072,024 -1.40(-2.21%)
Oct 10, 2018 63.77 64.67 63.48 63.52 2,172,986 -0.38(-0.59%)
Oct 09, 2018 63.88 64.38 63.50 63.89 2,323,794 +0.17(+0.27%)
Oct 08, 2018 63.51 64.21 63.17 63.72 2,654,961 +0.29(+0.46%)
Oct 05, 2018 62.53 63.61 62.43 63.43 2,963,651 +0.87(+1.38%)
Oct 04, 2018 62.09 62.69 61.56 62.56 1,627,298 +0.40(+0.64%)
Oct 03, 2018 62.78 63.18 61.54 62.16 3,004,649 -0.79(-1.26%)
Oct 02, 2018 62.07 63.11 61.96 62.95 2,190,200 +1.07(+1.73%)
Oct 01, 2018 62.10 62.10 61.62 61.88 2,125,275 -0.34(-0.55%)
Sep 28, 2018 61.61 62.27 61.40 62.23 3,873,133 +0.81(+1.32%)
Sep 27, 2018 60.91 61.61 60.69 61.42 2,113,425 +0.65(+1.06%)
Sep 26, 2018 61.85 61.95 60.73 60.77 2,595,863 -1.05(-1.70%)
Sep 25, 2018 62.41 62.49 61.45 61.83 1,993,730 -0.74(-1.19%)
Sep 24, 2018 63.52 63.52 62.50 62.57 2,454,648 -1.05(-1.64%)
Sep 21, 2018 63.70 63.86 62.86 63.62 5,776,090 -0.45(-0.70%)
Sep 20, 2018 63.89 64.09 63.22 64.06 1,968,394 +0.10(+0.15%)
Sep 19, 2018 65.31 65.44 63.57 63.97 1,812,668 -1.44(-2.20%)
Sep 18, 2018 65.61 65.82 65.04 65.40 1,782,062 -0.22(-0.34%)
Sep 17, 2018 65.61 65.77 65.18 65.62 1,479,161 +0.05(+0.07%)
Sep 14, 2018 65.64 65.64 64.70 65.58 1,899,895 -0.38(-0.57%)
Sep 13, 2018 65.53 65.96 65.06 65.95 1,631,960 +0.49(+0.75%)
Sep 12, 2018 65.50 65.95 65.30 65.46 1,462,070 -0.04(-0.06%)
Sep 11, 2018 65.79 66.10 65.43 65.50 1,836,887 -0.28(-0.42%)
Sep 10, 2018 65.66 65.99 65.33 65.78 1,382,844 +0.38(+0.57%)
Sep 07, 2018 65.99 66.22 65.27 65.40 2,161,182 -1.04(-1.56%)
Sep 06, 2018 65.85 66.60 65.49 66.44 2,179,473 +0.54(+0.82%)
Sep 05, 2018 65.04 65.93 64.97 65.90 3,211,609 +0.92(+1.42%)
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.