Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 59.88 60.11 59.05 59.05 2,281,996 -0.61(-1.02%)
Feb 27, 2018 60.76 61.01 59.65 59.66 3,066,108 -1.02(-1.69%)
Feb 26, 2018 61.26 61.53 60.57 60.68 2,250,891 -0.53(-0.86%)
Feb 23, 2018 59.82 61.27 59.74 61.21 1,803,872 +1.45(+2.43%)
Feb 22, 2018 59.76 2,354,463 +0.25(+0.42%)
Feb 21, 2018 60.25 60.77 59.50 59.51 2,802,836 -0.70(-1.17%)
Feb 20, 2018 61.16 61.45 59.84 60.21 3,185,975 -1.11(-1.81%)
Feb 16, 2018 61.32 61.32 61.32 0 +0.52(+0.86%)
Feb 15, 2018 59.84 60.89 59.66 60.80 2,679,335 +0.96(+1.61%)
Feb 14, 2018 60.17 60.45 59.73 59.84 3,583,340 -0.90(-1.48%)
Feb 13, 2018 60.24 60.87 59.74 60.74 2,756,881 +0.27(+0.45%)
Feb 12, 2018 60.17 60.78 59.66 60.46 3,126,148 +0.40(+0.66%)
Feb 09, 2018 58.55 60.54 58.53 60.07 3,569,935 +1.69(+2.89%)
Feb 08, 2018 58.75 59.93 58.39 58.38 3,868,011 -0.41(-0.70%)
Feb 07, 2018 59.21 59.85 58.78 58.79 3,360,289 -0.48(-0.82%)
Feb 06, 2018 59.45 59.94 58.25 59.28 4,140,154 -1.34(-2.20%)
Feb 05, 2018 60.84 61.25 60.11 60.61 3,752,472 -0.29(-0.47%)
Feb 02, 2018 61.31 61.75 60.85 60.90 3,355,906 -0.62(-1.00%)
Feb 01, 2018 62.80 62.93 61.38 61.52 3,738,308 -1.26(-2.00%)
Jan 31, 2018 62.25 62.82 61.75 62.78 4,487,205 +0.60(+0.97%)
Jan 30, 2018 61.85 62.43 61.75 62.18 2,665,633 +0.36(+0.58%)
Jan 29, 2018 61.94 62.52 61.80 61.82 4,259,661 -0.99(-1.58%)
Jan 26, 2018 62.89 62.97 61.95 62.81 3,206,879 +0.02(+0.02%)
Jan 25, 2018 62.04 62.89 62.04 62.79 3,492,102 +0.75(+1.21%)
Jan 24, 2018 62.13 62.22 61.77 62.04 2,265,380 -0.19(-0.30%)
Jan 23, 2018 61.46 62.61 61.46 62.23 2,644,624 +0.88(+1.44%)
Jan 22, 2018 61.39 62.02 61.22 61.35 3,962,542 +0.20(+0.33%)
Jan 19, 2018 61.28 61.66 61.00 61.14 3,307,901 -0.01(-0.01%)
Jan 18, 2018 61.63 61.76 60.75 61.15 3,184,236 -0.77(-1.25%)
Jan 17, 2018 61.89 62.14 61.60 61.93 2,498,268 +0.20(+0.32%)
Jan 16, 2018 62.23 62.39 61.38 61.73 3,519,714 -0.37(-0.59%)
Jan 12, 2018 62.10 62.10 62.10 0 -0.70(-1.12%)
Jan 11, 2018 63.31 63.50 62.56 62.80 1,938,474 -0.41(-0.65%)
Jan 10, 2018 63.05 63.21 1,870,418 -0.85(-1.33%)
Jan 09, 2018 64.58 64.68 63.82 64.07 2,192,059 -0.69(-1.06%)
Jan 08, 2018 63.96 64.77 63.74 64.75 2,365,707 +0.90(+1.41%)
Jan 05, 2018 64.14 64.21 63.30 63.85 2,238,442 -0.06(-0.10%)
Jan 04, 2018 64.58 64.70 63.68 63.92 2,931,054 -0.76(-1.17%)
Jan 03, 2018 65.15 65.60 64.42 64.68 2,412,058 -0.62(-0.95%)
Jan 02, 2018 66.21 66.35 65.02 65.29 2,557,934 -1.07(-1.61%)
Dec 29, 2017 66.36 66.36 66.36 0 -0.11(-0.16%)
Dec 28, 2017 66.26 66.50 66.19 66.47 1,044,015 +0.34(+0.51%)
Dec 27, 2017 65.98 66.21 65.83 66.14 951,496 +0.36(+0.55%)
Dec 26, 2017 66.22 66.50 65.76 65.78 897,981 -0.43(-0.65%)
Dec 22, 2017 66.40 66.51 66.14 66.21 1,240,051 -0.03(-0.05%)
Dec 21, 2017 66.17 66.54 65.89 66.24 1,870,641 -0.09(-0.14%)
Dec 20, 2017 66.79 67.07 66.30 66.33 1,592,660 -0.51(-0.76%)
Dec 19, 2017 68.22 68.33 66.80 66.84 1,811,287 -1.37(-2.02%)
Dec 18, 2017 68.91 68.96 68.03 68.21 2,803,969 -0.72(-1.04%)
Dec 15, 2017 68.62 69.23 68.58 68.93 4,602,273 +0.51(+0.74%)
Dec 14, 2017 68.71 68.89 67.91 68.42 2,039,572 -0.30(-0.44%)
Dec 13, 2017 69.10 69.37 68.51 68.73 2,696,071 -0.09(-0.12%)
Dec 12, 2017 68.82 70.03 68.78 68.82 2,214,295 -1.23(-1.75%)
Dec 11, 2017 69.35 70.07 69.11 70.04 2,462,712 +0.58(+0.83%)
Dec 08, 2017 68.98 69.49 68.81 69.46 2,084,889 +0.34(+0.49%)
Dec 07, 2017 69.16 69.16 68.69 69.13 1,417,651 +0.02(+0.02%)
Dec 06, 2017 68.92 69.25 68.73 69.11 1,393,495 +0.35(+0.51%)
Dec 05, 2017 69.27 69.27 68.20 68.76 2,748,515 -0.36(-0.52%)
Dec 04, 2017 69.28 69.46 68.98 69.12 1,759,526 -0.27(-0.38%)
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.