Consolidated Edison (NY: ED )

78.21 USD +1.02 (+1.32%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 87.16 88.12 87.00 87.68 2,607,900 +0.42(+0.48%)
Jun 27, 2019 87.48 87.90 86.88 87.26 1,787,555 -0.05(-0.06%)
Jun 26, 2019 88.68 88.77 87.23 87.31 1,524,179 -1.63(-1.83%)
Jun 25, 2019 89.75 89.89 88.77 88.94 1,091,176 -0.71(-0.79%)
Jun 24, 2019 89.26 90.45 89.05 89.65 1,409,104 +0.44(+0.49%)
Jun 21, 2019 88.94 89.42 88.17 89.21 3,588,800 +0.33(+0.37%)
Jun 20, 2019 88.95 89.38 88.20 88.88 2,382,883 +0.00(+0.00%)
Jun 19, 2019 88.00 89.30 87.70 88.88 1,508,831 +0.81(+0.92%)
Jun 18, 2019 88.96 88.96 87.12 88.07 1,868,368 -0.06(-0.07%)
Jun 17, 2019 88.44 88.75 87.63 88.13 1,797,564 -0.41(-0.46%)
Jun 14, 2019 87.96 88.95 87.93 88.54 1,560,500 +0.76(+0.87%)
Jun 13, 2019 87.88 88.28 87.05 87.78 2,697,138 +0.06(+0.07%)
Jun 12, 2019 87.08 87.83 87.08 87.72 1,063,387 +1.00(+1.15%)
Jun 11, 2019 87.14 87.65 86.12 86.72 1,710,383 -0.51(-0.58%)
Jun 10, 2019 87.96 88.09 86.73 87.23 1,584,696 -1.08(-1.22%)
Jun 07, 2019 89.85 90.51 88.06 88.31 2,132,700 -1.19(-1.33%)
Jun 06, 2019 89.64 89.78 89.06 89.50 1,445,117 +0.18(+0.20%)
Jun 05, 2019 88.05 89.55 87.61 89.32 1,632,598 +1.79(+2.05%)
Jun 04, 2019 87.36 87.64 85.55 87.53 1,719,456 +0.16(+0.18%)
Jun 03, 2019 86.31 87.51 86.04 87.37 1,503,867 +1.07(+1.24%)
May 31, 2019 85.36 86.38 85.24 86.30 1,795,700 +1.05(+1.23%)
May 30, 2019 85.60 86.03 85.04 85.25 1,451,982 -0.36(-0.42%)
May 29, 2019 86.95 87.14 85.35 85.61 1,984,305 -1.14(-1.31%)
May 28, 2019 88.48 88.48 86.75 86.75 3,027,892 -1.39(-1.58%)
May 24, 2019 88.40 88.92 88.08 88.14 1,099,400 -0.24(-0.27%)
May 23, 2019 87.66 88.41 87.35 88.38 1,343,358 +0.86(+0.98%)
May 22, 2019 86.90 87.70 86.50 87.52 1,113,571 +0.83(+0.96%)
May 21, 2019 87.25 87.69 86.62 86.69 3,080,802 -0.32(-0.37%)
May 20, 2019 87.17 87.65 86.81 87.01 1,316,677 +0.07(+0.08%)
May 17, 2019 86.03 87.33 86.03 86.94 1,804,300 +0.57(+0.66%)
May 16, 2019 85.30 86.49 85.00 86.37 1,491,342 +0.86(+1.01%)
May 15, 2019 85.10 85.85 84.83 85.51 1,727,061 +0.61(+0.72%)
May 14, 2019 85.55 85.59 84.72 84.90 2,130,357 -1.14(-1.32%)
May 13, 2019 85.04 86.19 85.00 86.04 2,726,845 +0.74(+0.87%)
May 10, 2019 84.00 85.30 83.88 85.30 2,657,900 +1.30(+1.55%)
May 09, 2019 84.00 84.50 83.61 84.00 7,437,184 +0.07(+0.08%)
May 08, 2019 84.54 84.75 83.66 83.93 8,777,650 -1.28(-1.50%)
May 07, 2019 85.47 85.74 84.95 85.21 1,295,912 -0.21(-0.25%)
May 06, 2019 86.35 86.35 85.16 85.42 1,364,418 -0.61(-0.71%)
May 03, 2019 85.59 86.50 85.59 86.03 1,720,900 +0.87(+1.02%)
May 02, 2019 85.34 85.65 84.65 85.16 1,486,909 -0.07(-0.08%)
May 01, 2019 85.78 86.15 85.16 85.23 1,266,008 -0.93(-1.08%)
Apr 30, 2019 84.58 86.23 84.43 86.16 2,361,417 +1.68(+1.99%)
Apr 29, 2019 84.73 84.90 84.11 84.48 1,334,184 -0.49(-0.58%)
Apr 26, 2019 85.37 85.90 84.87 84.97 3,038,700 +0.45(+0.53%)
Apr 25, 2019 84.18 84.97 83.97 84.52 1,522,619 +0.20(+0.24%)
Apr 24, 2019 84.45 84.75 83.97 84.32 1,764,541 +0.13(+0.15%)
Apr 23, 2019 83.94 84.33 83.47 84.19 1,407,300 +0.33(+0.39%)
Apr 22, 2019 83.61 83.99 83.58 83.86 1,298,020 +0.25(+0.30%)
Apr 18, 2019 83.92 84.23 83.53 83.61 1,417,000 -0.29(-0.35%)
Apr 17, 2019 83.76 84.17 83.40 83.90 1,316,989 +0.28(+0.33%)
Apr 16, 2019 84.65 84.89 83.32 83.62 1,850,967 -0.99(-1.17%)
Apr 15, 2019 84.66 85.03 84.26 84.61 1,017,425 +0.06(+0.07%)
Apr 12, 2019 84.24 84.66 83.61 84.55 1,640,800 +0.08(+0.09%)
Apr 11, 2019 84.00 84.58 83.77 84.47 1,086,356 +0.60(+0.72%)
Apr 10, 2019 84.27 84.98 83.78 83.87 1,006,347 -0.29(-0.34%)
Apr 09, 2019 83.77 84.22 83.70 84.16 951,083 +0.37(+0.44%)
Apr 08, 2019 84.45 84.66 83.66 83.79 1,792,547 -1.02(-1.20%)
Apr 05, 2019 84.00 84.84 83.62 84.81 921,200 +0.82(+0.98%)
Apr 04, 2019 84.57 84.76 83.55 83.99 1,281,273 -0.45(-0.53%)
Apr 03, 2019 84.51 84.75 83.66 84.44 1,217,678 -0.32(-0.38%)
Apr 02, 2019 84.30 84.79 83.79 84.76 1,272,457 +0.44(+0.52%)
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.