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 (%)
Sep 30, 2020 68.06 68.59 67.80 68.36 2,017,851 +0.72(+1.07%)
Sep 29, 2020 67.42 68.28 67.00 67.64 1,830,524 +0.58(+0.86%)
Sep 28, 2020 66.77 67.79 66.35 67.06 1,886,385 +0.48(+0.73%)
Sep 25, 2020 64.58 66.67 64.56 66.58 1,776,902 +1.62(+2.49%)
Sep 24, 2020 64.47 65.17 63.75 64.96 2,137,280 +0.54(+0.83%)
Sep 23, 2020 64.80 64.99 64.33 64.43 2,536,207 -0.33(-0.52%)
Sep 22, 2020 63.83 65.19 63.69 64.76 3,264,018 +0.76(+1.18%)
Sep 21, 2020 64.44 64.78 63.03 64.01 3,656,557 -0.91(-1.41%)
Sep 18, 2020 66.24 66.71 64.71 64.92 5,043,472 -1.80(-2.70%)
Sep 17, 2020 66.14 67.27 65.56 66.72 4,199,754 +0.22(+0.33%)
Sep 16, 2020 65.29 67.08 65.03 66.50 4,507,909 +1.06(+1.62%)
Sep 15, 2020 65.68 66.42 64.99 65.44 3,001,306 +0.22(+0.34%)
Sep 14, 2020 64.53 65.45 63.99 65.22 2,627,598 +1.30(+2.03%)
Sep 11, 2020 63.87 64.18 63.36 63.92 2,476,784 -0.03(-0.04%)
Sep 10, 2020 63.82 65.25 62.99 63.94 9,851,104 -0.12(-0.19%)
Sep 09, 2020 64.45 65.51 64.02 64.07 2,242,003 +0.10(+0.15%)
Sep 08, 2020 64.14 64.53 63.34 63.97 3,532,949 -0.21(-0.33%)
Sep 04, 2020 64.02 64.59 63.18 64.18 3,551,984 +0.56(+0.88%)
Sep 03, 2020 63.80 64.65 63.07 63.62 4,107,686 +0.15(+0.24%)
Sep 02, 2020 61.12 63.63 60.90 63.47 2,721,673 +2.27(+3.70%)
Sep 01, 2020 62.28 62.39 60.96 61.20 2,125,561 -1.49(-2.37%)
Aug 31, 2020 62.05 62.78 62.03 62.69 2,801,431 +0.37(+0.59%)
Aug 28, 2020 62.62 62.62 61.60 62.32 1,684,268 -0.13(-0.21%)
Aug 27, 2020 62.39 63.08 61.99 62.45 2,058,354 +0.25(+0.41%)
Aug 26, 2020 63.66 63.66 61.78 62.20 3,035,499 -1.96(-3.05%)
Aug 25, 2020 65.34 65.45 63.87 64.16 2,340,927 -1.15(-1.76%)
Aug 24, 2020 63.55 65.32 63.13 65.31 2,647,639 +1.86(+2.94%)
Aug 21, 2020 63.86 63.88 62.55 63.44 4,351,443 -0.18(-0.28%)
Aug 20, 2020 64.23 64.78 63.55 63.62 2,781,476 -0.91(-1.42%)
Aug 19, 2020 64.45 64.93 64.06 64.53 1,980,393 +0.08(+0.12%)
Aug 18, 2020 64.72 64.98 64.24 64.45 1,762,574 -0.26(-0.40%)
Aug 17, 2020 64.19 65.24 63.84 64.71 2,908,246 +0.77(+1.20%)
Aug 14, 2020 63.79 64.44 63.30 63.95 1,887,577 -0.21(-0.33%)
Aug 13, 2020 64.23 64.38 63.48 64.16 1,801,072 -0.43(-0.66%)
Aug 12, 2020 63.93 65.13 63.87 64.58 1,575,404 +0.87(+1.37%)
Aug 11, 2020 65.23 65.58 63.59 63.71 2,266,130 -1.84(-2.81%)
Aug 10, 2020 66.04 66.39 65.40 65.56 1,731,429 +0.23(+0.36%)
Aug 07, 2020 63.70 65.92 63.68 65.32 1,878,838 +1.03(+1.61%)
Aug 06, 2020 64.26 64.46 63.62 64.29 1,816,780 +0.23(+0.35%)
Aug 05, 2020 65.74 66.05 63.92 64.06 2,481,674 -1.95(-2.95%)
Aug 04, 2020 65.88 66.70 65.80 66.01 2,154,423 -0.01(-0.01%)
Aug 03, 2020 66.57 66.66 65.44 66.02 1,892,384 -0.80(-1.20%)
Jul 31, 2020 66.58 67.06 65.97 66.82 5,023,997 -0.10(-0.14%)
Jul 30, 2020 66.19 67.09 65.98 66.91 2,452,662 +0.21(+0.31%)
Jul 29, 2020 66.34 66.88 65.66 66.70 1,742,808 +0.30(+0.45%)
Jul 28, 2020 64.73 66.68 64.73 66.41 1,748,453 +1.39(+2.14%)
Jul 27, 2020 65.56 65.57 64.44 65.02 1,991,410 -0.71(-1.09%)
Jul 24, 2020 66.64 67.53 65.45 65.73 1,861,821 -0.58(-0.88%)
Jul 23, 2020 65.90 66.77 65.70 66.31 1,811,076 +0.43(+0.65%)
Jul 22, 2020 64.38 66.25 63.97 65.89 1,971,685 +1.29(+1.99%)
Jul 21, 2020 63.50 65.21 63.39 64.60 2,500,572 +0.89(+1.39%)
Jul 20, 2020 64.03 64.23 63.38 63.71 1,673,066 -0.70(-1.09%)
Jul 17, 2020 62.64 64.46 62.64 64.42 2,003,366 +1.94(+3.10%)
Jul 16, 2020 62.34 62.87 62.15 62.48 1,331,519 +0.29(+0.46%)
Jul 15, 2020 62.91 63.40 62.08 62.19 2,710,810 -0.57(-0.91%)
Jul 14, 2020 62.76 63.71 62.28 62.77 2,440,945 +0.01(+0.01%)
Jul 13, 2020 63.04 63.29 62.35 62.76 2,148,609 -0.28(-0.44%)
Jul 10, 2020 62.37 63.23 62.15 63.03 2,007,621 +0.67(+1.07%)
Jul 09, 2020 62.61 62.70 60.89 62.37 1,951,658 -0.63(-0.99%)
Jul 08, 2020 63.20 63.38 62.48 62.99 1,673,125 -0.06(-0.10%)
Jul 07, 2020 62.80 63.28 62.72 63.05 2,041,880 -0.52(-0.82%)
Jul 06, 2020 64.77 65.33 63.05 63.57 1,748,691 -0.62(-0.96%)
Jul 02, 2020 63.57 64.67 63.50 64.19 1,644,731 +0.62(+0.97%)
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.