Consolidated Edison (NY: ED )

78.36 USD -0.99 (-1.25%)
Official Closing Price Updated: 7:02 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 76.03 77.88 75.62 77.65 3,282,594 +1.46(+1.92%)
Jan 30, 2019 75.61 76.39 75.48 76.19 1,716,306 +0.30(+0.40%)
Jan 29, 2019 75.75 76.28 75.59 75.89 1,371,625 +0.30(+0.40%)
Jan 28, 2019 76.11 76.58 75.25 75.59 2,168,492 -0.36(-0.47%)
Jan 25, 2019 77.44 77.99 75.85 75.95 2,827,400 -1.71(-2.20%)
Jan 24, 2019 77.08 77.70 76.35 77.66 2,522,597 +0.68(+0.88%)
Jan 23, 2019 76.72 77.36 76.51 76.98 2,417,854 +0.24(+0.31%)
Jan 22, 2019 76.64 77.36 76.05 76.74 2,766,807 +0.23(+0.30%)
Jan 18, 2019 76.67 77.06 76.22 76.51 3,019,400 -0.52(-0.68%)
Jan 17, 2019 76.35 77.10 76.18 77.03 1,826,096 +0.65(+0.85%)
Jan 16, 2019 75.66 76.44 75.25 76.38 2,227,752 +0.59(+0.78%)
Jan 15, 2019 74.15 75.85 74.15 75.79 1,873,776 +1.34(+1.80%)
Jan 14, 2019 75.55 75.55 73.29 74.45 3,737,619 -1.48(-1.95%)
Jan 11, 2019 76.43 76.51 75.56 75.93 1,378,400 -0.62(-0.81%)
Jan 10, 2019 75.37 76.68 75.25 76.55 1,851,860 +1.25(+1.66%)
Jan 09, 2019 75.71 76.10 75.03 75.30 1,662,873 -0.60(-0.79%)
Jan 08, 2019 75.48 76.03 74.85 75.90 2,916,432 +0.46(+0.61%)
Jan 07, 2019 76.10 76.43 75.34 75.44 2,288,978 -1.11(-1.45%)
Jan 04, 2019 75.02 76.57 74.88 76.55 2,185,100 +1.22(+1.62%)
Jan 03, 2019 75.14 75.92 74.84 75.33 1,753,549 +0.19(+0.25%)
Jan 02, 2019 76.32 76.37 74.79 75.14 1,683,907 -1.32(-1.73%)
Dec 31, 2018 76.48 76.87 75.68 76.46 1,670,100 -0.02(-0.03%)
Dec 28, 2018 77.17 77.49 76.17 76.48 1,829,800 -0.35(-0.46%)
Dec 27, 2018 76.03 76.83 74.84 76.83 1,938,986 +0.74(+0.97%)
Dec 26, 2018 75.51 76.14 73.85 76.09 2,457,310 +0.77(+1.02%)
Dec 24, 2018 79.94 80.52 75.04 75.32 1,279,400 -4.64(-5.80%)
Dec 21, 2018 80.74 82.47 79.78 79.96 3,542,600 -0.77(-0.95%)
Dec 20, 2018 80.13 81.60 79.15 80.73 2,618,033 +0.63(+0.79%)
Dec 19, 2018 80.44 80.94 79.56 80.10 2,182,966 -0.11(-0.14%)
Dec 18, 2018 80.93 81.82 79.94 80.21 2,960,713 -0.42(-0.52%)
Dec 17, 2018 83.94 84.21 80.31 80.63 3,752,998 -3.20(-3.82%)
Dec 14, 2018 84.10 84.14 83.06 83.83 3,049,000 -0.10(-0.12%)
Dec 13, 2018 82.59 84.32 82.54 83.93 2,515,680 +1.46(+1.77%)
Dec 12, 2018 83.25 83.62 82.26 82.47 2,935,254 -0.78(-0.94%)
Dec 11, 2018 82.94 83.69 82.53 83.25 1,796,587 +0.34(+0.41%)
Dec 10, 2018 82.67 83.08 81.30 82.91 2,570,729 +0.45(+0.55%)
Dec 07, 2018 81.75 82.83 80.86 82.46 2,069,700 +0.83(+1.02%)
Dec 06, 2018 82.30 82.49 80.10 81.63 2,420,105 -0.36(-0.44%)
Dec 04, 2018 81.22 83.00 81.14 81.99 3,962,400 +0.76(+0.94%)
Dec 03, 2018 79.86 81.24 79.57 81.23 2,316,186 +0.88(+1.10%)
Nov 30, 2018 79.37 80.39 79.04 80.35 2,937,200 +1.11(+1.40%)
Nov 29, 2018 78.82 79.34 78.24 79.24 2,277,612 +0.40(+0.51%)
Nov 28, 2018 78.89 79.43 78.42 78.84 2,271,152 -0.21(-0.27%)
Nov 27, 2018 78.11 79.15 77.53 79.05 1,513,449 +0.89(+1.14%)
Nov 26, 2018 77.23 78.25 77.13 78.16 2,115,682 +0.82(+1.06%)
Nov 23, 2018 77.21 77.45 76.69 77.34 813,400 +0.23(+0.30%)
Nov 21, 2018 77.11 77.11 77.11 0 -1.00(-1.28%)
Nov 20, 2018 78.00 78.61 77.04 78.11 3,540,946 +0.61(+0.79%)
Nov 19, 2018 76.97 77.68 76.85 77.50 3,613,798 +0.50(+0.65%)
Nov 16, 2018 77.34 77.54 76.30 77.00 4,087,300 +0.46(+0.60%)
Nov 15, 2018 77.45 77.58 76.35 76.54 9,595,967 -2.88(-3.63%)
Nov 14, 2018 78.19 80.17 77.99 79.42 2,985,713 +0.31(+0.39%)
Nov 13, 2018 78.75 79.34 78.09 79.11 1,560,228 -0.26(-0.33%)
Nov 12, 2018 78.93 80.14 78.65 79.37 1,520,613 +0.37(+0.47%)
Nov 09, 2018 78.20 79.26 78.06 79.00 1,361,800 +0.83(+1.06%)
Nov 08, 2018 78.23 78.56 77.43 78.17 1,398,487 -0.09(-0.12%)
Nov 07, 2018 77.50 78.34 76.85 78.26 1,500,415 +1.03(+1.33%)
Nov 06, 2018 76.79 77.32 76.31 77.23 1,580,854 +1.19(+1.56%)
Nov 05, 2018 74.81 76.10 74.81 76.04 1,892,363 +1.50(+2.01%)
Nov 02, 2018 76.10 76.10 73.93 74.54 3,467,900 -1.09(-1.44%)
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.