Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 64.32 65.15 64.06 65.12 3,624,221 +0.90(+1.40%)
Nov 29, 2018 63.88 64.30 63.41 64.22 2,810,353 +0.32(+0.51%)
Nov 28, 2018 63.94 64.37 63.55 63.89 2,802,382 -0.17(-0.27%)
Nov 27, 2018 63.30 64.15 62.83 64.06 1,867,449 +0.72(+1.14%)
Nov 26, 2018 62.59 63.42 62.51 63.34 2,610,547 +0.66(+1.06%)
Nov 23, 2018 62.57 62.77 62.15 62.68 1,003,657 +0.19(+0.30%)
Nov 21, 2018 62.49 62.49 62.49 0 -0.81(-1.28%)
Nov 20, 2018 63.21 63.71 62.44 63.30 4,369,185 +0.49(+0.79%)
Nov 19, 2018 62.38 62.95 62.28 62.81 4,459,078 +0.41(+0.65%)
Nov 16, 2018 62.68 62.84 61.84 62.40 5,043,333 +0.37(+0.60%)
Nov 15, 2018 62.77 62.87 61.88 62.03 11,840,497 -2.33(-3.63%)
Nov 14, 2018 63.37 64.97 63.21 64.36 3,684,081 +0.25(+0.39%)
Nov 13, 2018 63.82 64.30 63.29 64.11 1,925,170 +0.37(+0.58%)
Nov 12, 2018 63.39 64.36 63.17 63.74 1,893,346 +0.30(+0.47%)
Nov 09, 2018 62.81 63.66 62.69 63.45 1,695,604 +0.67(+1.06%)
Nov 08, 2018 62.83 63.09 62.19 62.78 1,741,284 -0.07(-0.12%)
Nov 07, 2018 62.24 62.92 61.72 62.85 1,868,197 +0.83(+1.33%)
Nov 06, 2018 61.67 62.10 61.29 62.03 1,968,353 +0.96(+1.56%)
Nov 05, 2018 60.08 61.12 60.08 61.07 2,356,219 +1.20(+2.01%)
Nov 02, 2018 61.12 61.12 59.38 59.87 4,317,952 -0.88(-1.44%)
Nov 01, 2018 61.09 61.22 60.47 60.74 3,107,846 -0.30(-0.49%)
Oct 31, 2018 61.55 61.60 60.52 61.04 3,562,840 -0.99(-1.59%)
Oct 30, 2018 62.34 62.76 61.44 62.03 2,574,796 -0.09(-0.14%)
Oct 29, 2018 61.30 62.28 61.30 62.11 2,230,889 +0.81(+1.32%)
Oct 26, 2018 62.05 62.44 60.73 61.30 3,175,305 -0.39(-0.62%)
Oct 25, 2018 62.47 62.47 61.42 61.69 2,142,588 -1.13(-1.80%)
Oct 24, 2018 61.59 63.14 61.31 62.82 2,448,354 +1.55(+2.53%)
Oct 23, 2018 61.84 62.32 60.97 61.27 2,679,588 -0.43(-0.69%)
Oct 22, 2018 62.09 62.36 61.60 61.70 2,426,862 -0.45(-0.72%)
Oct 19, 2018 61.27 62.58 61.23 62.15 2,616,869 +0.82(+1.34%)
Oct 18, 2018 61.19 61.66 60.84 61.33 2,148,066 +0.20(+0.33%)
Oct 17, 2018 61.10 61.40 60.66 61.13 2,060,411 +0.01(+0.01%)
Oct 16, 2018 60.44 61.50 59.95 61.12 2,444,340 +0.66(+1.09%)
Oct 15, 2018 60.49 60.96 60.18 60.46 2,310,314 +0.04(+0.07%)
Oct 12, 2018 61.01 61.04 60.07 60.42 2,928,273 -0.66(-1.08%)
Oct 11, 2018 62.60 62.89 60.85 61.08 3,124,020 -1.38(-2.21%)
Oct 10, 2018 62.71 63.59 62.43 62.46 2,209,766 -0.37(-0.59%)
Oct 09, 2018 62.82 63.31 62.44 62.83 2,363,126 +0.17(+0.27%)
Oct 08, 2018 62.45 63.14 62.11 62.66 2,699,898 +0.29(+0.46%)
Oct 05, 2018 61.49 62.55 61.39 62.37 3,013,813 +0.85(+1.38%)
Oct 04, 2018 61.05 61.65 60.53 61.52 1,654,842 +0.39(+0.64%)
Oct 03, 2018 61.74 62.13 60.52 61.13 3,055,505 -0.78(-1.26%)
Oct 02, 2018 61.04 62.06 60.93 61.91 2,227,271 +1.05(+1.73%)
Oct 01, 2018 61.07 61.07 60.60 60.85 2,161,247 -0.34(-0.55%)
Sep 28, 2018 60.58 61.23 60.38 61.19 3,938,689 +0.80(+1.32%)
Sep 27, 2018 59.90 60.59 59.68 60.40 2,149,197 +0.63(+1.06%)
Sep 26, 2018 60.82 60.92 59.72 59.76 2,639,800 -1.04(-1.70%)
Sep 25, 2018 61.38 61.45 60.43 60.80 2,027,475 -0.73(-1.19%)
Sep 24, 2018 62.46 62.46 61.46 61.53 2,496,194 -1.03(-1.64%)
Sep 21, 2018 62.64 62.80 61.82 62.56 5,873,855 -0.44(-0.70%)
Sep 20, 2018 62.83 63.02 62.17 63.00 2,001,711 +0.10(+0.15%)
Sep 19, 2018 64.23 64.35 62.51 62.90 1,843,349 -1.41(-2.20%)
Sep 18, 2018 64.52 64.72 63.96 64.32 1,812,225 -0.22(-0.34%)
Sep 17, 2018 64.52 64.68 64.10 64.53 1,504,197 +0.05(+0.07%)
Sep 14, 2018 64.55 64.55 63.62 64.48 1,932,053 -0.37(-0.57%)
Sep 13, 2018 64.44 64.86 63.98 64.85 1,659,582 +0.48(+0.75%)
Sep 12, 2018 64.41 64.85 64.21 64.37 1,486,816 -0.04(-0.06%)
Sep 11, 2018 64.69 65.00 64.34 64.41 1,867,978 -0.27(-0.42%)
Sep 10, 2018 64.56 64.89 64.24 64.68 1,406,250 +0.37(+0.57%)
Sep 07, 2018 64.89 65.12 64.19 64.32 2,197,761 -1.02(-1.56%)
Sep 06, 2018 64.76 65.50 64.40 65.34 2,216,362 +0.53(+0.82%)
Sep 05, 2018 63.95 64.84 63.89 64.81 3,265,967 +0.91(+1.42%)
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.