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 (%)
Nov 30, 2017 69.16 69.69 68.96 69.55 3,337,796 +0.50(+0.72%)
Nov 29, 2017 68.46 69.41 68.33 69.05 1,883,851 +0.33(+0.48%)
Nov 28, 2017 68.60 68.85 68.48 68.73 1,747,830 +0.37(+0.55%)
Nov 27, 2017 67.96 68.52 67.82 68.35 1,460,374 +0.47(+0.69%)
Nov 24, 2017 67.84 68.16 67.73 67.88 773,021 +0.19(+0.28%)
Nov 22, 2017 67.63 67.72 67.40 67.70 1,311,558 +0.14(+0.21%)
Nov 21, 2017 67.32 67.84 67.07 67.55 3,859,166 +0.38(+0.56%)
Nov 20, 2017 67.70 67.95 67.07 67.18 3,268,882 -0.41(-0.61%)
Nov 17, 2017 68.02 68.24 67.35 67.59 3,928,676 -0.65(-0.95%)
Nov 16, 2017 68.80 68.85 68.09 68.24 3,613,587 -0.52(-0.75%)
Nov 15, 2017 69.62 69.98 68.74 68.76 1,679,385 -0.73(-1.06%)
Nov 14, 2017 68.35 69.53 68.23 69.49 2,027,581 +1.05(+1.53%)
Nov 13, 2017 67.77 68.72 67.74 68.45 1,767,511 +0.87(+1.28%)
Nov 10, 2017 67.56 67.76 67.29 67.58 2,036,249 -0.36(-0.54%)
Nov 09, 2017 67.88 68.27 67.71 67.94 1,464,174 -0.16(-0.23%)
Nov 08, 2017 67.89 68.27 67.62 68.10 2,321,573 +0.13(+0.19%)
Nov 07, 2017 67.07 67.97 66.75 67.96 1,919,022 +1.06(+1.59%)
Nov 06, 2017 67.51 67.62 66.86 66.90 1,771,144 -0.56(-0.83%)
Nov 03, 2017 67.28 67.88 66.99 67.46 2,102,464 +0.19(+0.28%)
Nov 02, 2017 66.69 67.29 66.45 67.28 2,180,646 +0.78(+1.17%)
Nov 01, 2017 66.54 67.07 66.09 66.50 1,684,472 -0.19(-0.29%)
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%)
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.