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 (%)
May 28, 2021 69.90 70.17 69.71 69.95 1,798,881 +0.33(+0.48%)
May 27, 2021 70.64 70.70 69.29 69.61 3,165,731 -1.02(-1.45%)
May 26, 2021 70.33 70.84 70.24 70.64 1,618,967 +0.17(+0.24%)
May 25, 2021 70.89 71.02 69.99 70.46 1,204,383 -0.52(-0.73%)
May 24, 2021 71.69 71.86 70.92 70.98 1,484,507 -0.53(-0.73%)
May 21, 2021 71.07 71.61 70.95 71.50 3,611,336 +0.49(+0.69%)
May 20, 2021 70.75 71.85 70.75 71.02 1,999,669 +0.40(+0.56%)
May 19, 2021 70.35 70.69 69.84 70.62 3,074,878 +0.22(+0.31%)
May 18, 2021 70.53 70.73 69.95 70.40 2,588,524 -0.19(-0.28%)
May 17, 2021 70.91 71.65 70.59 70.59 3,060,030 -0.22(-0.30%)
May 14, 2021 71.38 71.82 70.72 70.81 1,712,531 -0.28(-0.39%)
May 13, 2021 69.61 71.57 69.61 71.09 2,303,799 +1.24(+1.77%)
May 12, 2021 71.28 71.32 69.72 69.85 2,291,187 -1.29(-1.81%)
May 11, 2021 72.04 72.04 70.44 71.14 2,179,951 -0.46(-0.64%)
May 10, 2021 70.30 72.12 70.30 71.60 2,666,614 +1.58(+2.25%)
May 07, 2021 70.05 71.85 70.02 70.02 2,962,591 +0.21(+0.30%)
May 06, 2021 69.22 69.93 68.66 69.81 1,999,874 +0.87(+1.26%)
May 05, 2021 69.04 70.24 68.23 68.94 2,151,571 -1.10(-1.57%)
May 04, 2021 69.87 70.50 69.55 70.05 1,701,953 +0.33(+0.48%)
May 03, 2021 69.49 70.54 69.36 69.72 1,692,377 +0.30(+0.44%)
Apr 30, 2021 69.09 69.43 68.37 69.41 2,188,000 +0.63(+0.91%)
Apr 29, 2021 68.22 69.03 68.22 68.78 3,555,478 +0.45(+0.66%)
Apr 28, 2021 68.61 68.76 67.99 68.33 1,532,759 +0.02(+0.03%)
Apr 27, 2021 68.95 68.99 68.25 68.32 1,776,542 -0.61(-0.88%)
Apr 26, 2021 69.45 69.61 68.73 68.93 1,725,230 -0.52(-0.75%)
Apr 23, 2021 70.03 70.19 69.39 69.45 1,505,024 -0.59(-0.84%)
Apr 22, 2021 70.10 70.33 69.69 70.04 1,662,625 -0.22(-0.32%)
Apr 21, 2021 71.28 71.51 70.18 70.26 2,075,327 -0.89(-1.25%)
Apr 20, 2021 70.39 71.55 70.25 71.15 2,888,406 +0.90(+1.28%)
Apr 19, 2021 70.37 70.45 69.62 70.25 1,914,494 +0.13(+0.18%)
Apr 16, 2021 69.46 70.37 69.38 70.13 2,486,663 +0.91(+1.32%)
Apr 15, 2021 68.11 69.26 68.11 69.21 3,356,029 +0.92(+1.35%)
Apr 14, 2021 67.76 68.31 67.54 68.29 1,570,937 +0.26(+0.38%)
Apr 13, 2021 67.26 68.20 67.09 68.03 2,068,882 +0.49(+0.73%)
Apr 12, 2021 67.56 68.15 67.36 67.54 1,622,330 +0.13(+0.20%)
Apr 09, 2021 67.25 67.79 67.25 67.40 1,874,170 +0.04(+0.07%)
Apr 08, 2021 67.83 67.89 67.28 67.36 2,069,316 -0.17(-0.25%)
Apr 07, 2021 67.93 68.21 67.20 67.53 1,659,287 -0.34(-0.50%)
Apr 06, 2021 67.24 67.87 67.03 67.87 1,399,708 +0.37(+0.54%)
Apr 05, 2021 66.71 67.73 66.68 67.50 2,027,568 +0.89(+1.33%)
Apr 01, 2021 66.81 67.02 66.19 66.61 2,273,205 -0.46(-0.68%)
Mar 31, 2021 66.46 67.20 66.44 67.07 3,909,876 +0.38(+0.56%)
Mar 30, 2021 67.47 67.50 66.30 66.69 1,778,659 -0.96(-1.42%)
Mar 29, 2021 66.75 68.19 66.58 67.65 1,923,267 +0.91(+1.36%)
Mar 26, 2021 66.26 66.80 65.86 66.75 1,839,151 +0.15(+0.23%)
Mar 25, 2021 66.29 67.02 65.77 66.60 2,274,528 +0.75(+1.14%)
Mar 24, 2021 65.24 66.30 65.06 65.84 2,285,262 +0.17(+0.26%)
Mar 23, 2021 64.51 65.82 64.46 65.67 3,708,405 +1.07(+1.65%)
Mar 22, 2021 64.39 64.78 64.02 64.60 3,728,862 -0.22(-0.35%)
Mar 19, 2021 65.08 65.34 64.27 64.83 6,203,666 +0.07(+0.11%)
Mar 18, 2021 64.49 65.30 64.15 64.76 4,282,024 +0.39(+0.60%)
Mar 17, 2021 64.78 65.39 64.32 64.37 5,147,176 -0.26(-0.40%)
Mar 16, 2021 63.93 64.84 63.86 64.63 3,095,267 +0.23(+0.36%)
Mar 15, 2021 63.90 64.76 63.87 64.40 3,554,739 +0.79(+1.24%)
Mar 12, 2021 63.11 63.99 62.93 63.61 3,230,309 +1.00(+1.60%)
Mar 11, 2021 62.70 63.27 62.38 62.60 4,008,367 -0.49(-0.78%)
Mar 10, 2021 62.61 63.68 62.26 63.10 3,645,193 +0.61(+0.98%)
Mar 09, 2021 61.96 62.74 61.74 62.49 4,358,335 +0.17(+0.27%)
Mar 08, 2021 61.71 62.80 61.27 62.32 3,334,819 +1.08(+1.76%)
Mar 05, 2021 60.40 61.57 59.92 61.24 4,129,420 +1.20(+2.00%)
Mar 04, 2021 60.52 61.90 59.89 60.04 3,174,794 -0.42(-0.70%)
Mar 03, 2021 59.92 60.63 59.54 60.46 2,229,704 +0.31(+0.52%)
Mar 02, 2021 60.19 60.66 59.46 60.15 2,513,043 +0.04(+0.06%)
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.