Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 66.51 66.80 66.42 66.69 1,804,410 +0.12(+0.17%)
Oct 30, 2017 66.50 66.66 66.31 66.58 1,923,391 -0.02(-0.02%)
Oct 27, 2017 66.11 66.91 66.10 66.59 1,451,756 +0.33(+0.49%)
Oct 26, 2017 66.45 66.75 66.03 66.27 1,748,150 +0.13(+0.20%)
Oct 25, 2017 66.14 66.22 65.29 66.14 2,112,517 -0.33(-0.50%)
Oct 24, 2017 66.26 66.49 65.99 66.47 2,516,179 +0.51(+0.78%)
Oct 23, 2017 65.78 66.02 65.51 65.96 2,078,716 +0.19(+0.28%)
Oct 20, 2017 65.56 65.94 65.49 65.77 1,752,997 +0.02(+0.02%)
Oct 19, 2017 65.04 65.77 64.92 65.76 1,704,150 +0.82(+1.27%)
Oct 18, 2017 64.63 65.02 64.31 64.93 1,975,183 +0.17(+0.26%)
Oct 17, 2017 64.35 64.83 64.07 64.76 1,476,595 +0.55(+0.86%)
Oct 16, 2017 64.35 64.62 63.77 64.21 2,042,228 -0.18(-0.28%)
Oct 13, 2017 64.92 65.17 64.28 64.39 2,010,773 -0.35(-0.54%)
Oct 12, 2017 64.17 64.77 64.17 64.74 1,584,269 +0.53(+0.83%)
Oct 11, 2017 63.71 64.43 63.71 64.21 1,745,008 +0.34(+0.53%)
Oct 10, 2017 63.21 63.87 63.09 63.86 2,009,024 +0.71(+1.12%)
Oct 09, 2017 63.29 63.48 63.10 63.16 1,580,419 -0.05(-0.09%)
Oct 06, 2017 63.04 63.36 62.85 63.21 1,414,478 -0.16(-0.26%)
Oct 05, 2017 63.39 63.50 63.04 63.38 1,863,807 -0.01(-0.01%)
Oct 04, 2017 62.76 63.39 62.49 63.38 1,466,731 +0.68(+1.09%)
Oct 03, 2017 62.81 62.83 62.21 62.70 1,524,903 -0.16(-0.26%)
Oct 02, 2017 62.69 63.30 62.50 62.87 2,546,561 +0.33(+0.53%)
Sep 29, 2017 62.53 62.69 62.22 62.53 2,385,027 -0.02(-0.04%)
Sep 28, 2017 62.35 62.76 62.02 62.55 2,090,338 +0.07(+0.11%)
Sep 27, 2017 62.14 62.49 1,931,310 -0.95(-1.49%)
Sep 26, 2017 62.93 63.66 62.93 63.43 1,942,216 -0.31(-0.49%)
Sep 25, 2017 63.34 63.83 63.17 63.74 1,747,995 +0.50(+0.80%)
Sep 22, 2017 64.14 64.14 63.23 63.24 1,471,791 -0.65(-1.02%)
Sep 21, 2017 64.05 64.43 63.79 63.89 1,401,276 -0.13(-0.21%)
Sep 20, 2017 64.79 64.90 63.78 64.02 1,847,204 -0.63(-0.97%)
Sep 19, 2017 64.85 64.88 64.48 64.65 1,684,025 -0.12(-0.19%)
Sep 18, 2017 65.52 65.53 64.27 64.77 1,640,220 -0.67(-1.03%)
Sep 15, 2017 65.67 65.79 65.26 65.45 3,189,696 -0.05(-0.08%)
Sep 14, 2017 64.87 65.50 64.67 65.50 1,975,765 +0.58(+0.90%)
Sep 13, 2017 65.23 65.32 64.90 64.92 1,837,826 -0.35(-0.53%)
Sep 12, 2017 66.66 66.66 65.03 65.27 2,082,527 -1.43(-2.14%)
Sep 11, 2017 66.23 66.78 66.05 66.69 1,431,886 +0.40(+0.61%)
Sep 08, 2017 65.68 66.40 65.54 66.29 1,942,373 +0.61(+0.93%)
Sep 07, 2017 65.32 65.76 65.14 65.68 2,139,488 +0.53(+0.82%)
Sep 06, 2017 65.51 65.52 64.97 65.14 1,825,599 -0.25(-0.38%)
Sep 05, 2017 65.21 65.42 65.03 65.39 1,458,702 +0.29(+0.45%)
Sep 01, 2017 65.45 65.48 64.92 65.10 1,101,745 -0.22(-0.33%)
Aug 31, 2017 65.17 65.40 65.00 65.31 1,714,639 +0.15(+0.23%)
Aug 30, 2017 65.35 65.38 65.10 65.17 914,832 -0.26(-0.40%)
Aug 29, 2017 65.72 65.82 65.39 65.43 1,382,616 -0.13(-0.20%)
Aug 28, 2017 65.62 65.69 65.30 65.56 1,064,433 +0.09(+0.13%)
Aug 25, 2017 65.45 65.78 65.34 65.48 1,004,560 +0.19(+0.30%)
Aug 24, 2017 65.29 65.52 65.13 65.28 1,091,296 -0.02(-0.04%)
Aug 23, 2017 65.08 65.33 64.83 65.31 1,065,540 +0.26(+0.39%)
Aug 22, 2017 64.92 65.05 64.57 65.05 1,399,807 +0.14(+0.21%)
Aug 21, 2017 64.86 65.05 64.57 64.91 1,209,471 +0.17(+0.26%)
Aug 18, 2017 64.30 65.16 64.12 64.74 2,611,442 +0.40(+0.61%)
Aug 17, 2017 64.69 64.83 64.26 64.35 1,347,883 -0.33(-0.50%)
Aug 16, 2017 64.38 64.74 64.28 64.67 1,125,813 +0.30(+0.47%)
Aug 15, 2017 63.70 64.47 63.70 64.37 1,351,786 +0.39(+0.61%)
Aug 14, 2017 63.82 64.16 63.58 63.98 2,021,017 +0.29(+0.45%)
Aug 11, 2017 64.32 64.43 63.42 63.69 2,012,793 -0.59(-0.92%)
Aug 10, 2017 64.04 64.45 63.66 64.29 1,861,193 +0.29(+0.46%)
Aug 09, 2017 64.14 64.69 63.90 63.99 3,874,902 -0.61(-0.95%)
Aug 08, 2017 64.09 64.65 64.02 64.61 1,802,986 +0.43(+0.67%)
Aug 07, 2017 63.65 64.18 63.52 64.18 1,648,693 +0.54(+0.85%)
Aug 04, 2017 63.29 64.27 63.29 63.64 1,816,457 -0.25(-0.38%)
Aug 03, 2017 63.42 63.89 63.36 63.89 2,855,808 +0.32(+0.51%)
Aug 02, 2017 63.36 63.66 63.14 63.56 2,347,851 -0.03(-0.05%)
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.