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 (%)
Sep 30, 2019 78.75 79.04 78.24 78.62 1,806,283 -0.12(-0.16%)
Sep 27, 2019 78.77 78.92 78.16 78.75 1,394,788 -0.02(-0.03%)
Sep 26, 2019 78.53 79.03 78.22 78.77 1,508,084 +0.55(+0.70%)
Sep 25, 2019 77.94 78.31 77.69 78.22 1,469,600 +0.02(+0.03%)
Sep 24, 2019 77.35 78.34 77.16 78.20 2,475,526 +1.01(+1.30%)
Sep 23, 2019 77.62 77.66 76.97 77.19 1,636,703 +0.29(+0.38%)
Sep 20, 2019 76.72 77.01 76.07 76.90 4,309,448 +0.43(+0.57%)
Sep 19, 2019 76.37 76.55 76.08 76.47 1,210,002 +0.33(+0.44%)
Sep 18, 2019 75.96 76.27 75.48 76.13 1,370,697 +0.46(+0.60%)
Sep 17, 2019 74.94 76.11 74.94 75.68 1,494,902 +0.83(+1.11%)
Sep 16, 2019 74.81 75.08 74.47 74.84 1,501,041 +0.10(+0.13%)
Sep 13, 2019 74.37 75.08 74.19 74.74 2,164,397 -0.32(-0.42%)
Sep 12, 2019 75.29 75.63 74.58 75.06 2,037,515 +0.22(+0.29%)
Sep 11, 2019 74.07 74.97 73.77 74.84 1,780,056 +0.50(+0.67%)
Sep 10, 2019 75.19 75.23 73.72 74.34 2,629,959 -0.88(-1.17%)
Sep 09, 2019 75.48 75.55 74.92 75.23 2,735,544 -0.62(-0.82%)
Sep 06, 2019 75.83 76.22 75.52 75.85 2,686,601 +0.22(+0.29%)
Sep 05, 2019 75.12 75.74 74.67 75.63 3,090,925 +0.03(+0.03%)
Sep 04, 2019 75.57 75.83 75.06 75.61 1,530,084 +0.17(+0.23%)
Sep 03, 2019 73.99 75.48 73.79 75.43 2,409,616 +1.45(+1.96%)
Aug 30, 2019 73.69 74.16 73.16 73.99 2,065,747 +0.62(+0.85%)
Aug 29, 2019 73.39 73.43 72.83 73.36 3,261,147 +0.32(+0.43%)
Aug 28, 2019 73.35 73.67 72.70 73.05 2,002,893 -0.22(-0.31%)
Aug 27, 2019 73.44 73.90 73.22 73.27 1,736,727 +0.22(+0.31%)
Aug 26, 2019 72.63 73.09 72.26 73.05 1,153,137 +0.72(+0.99%)
Aug 23, 2019 73.64 73.89 72.00 72.33 2,109,605 -1.11(-1.51%)
Aug 22, 2019 73.39 73.80 73.04 73.44 1,774,186 -0.03(-0.05%)
Aug 21, 2019 72.99 73.52 72.92 73.47 1,858,850 +0.43(+0.59%)
Aug 20, 2019 73.60 73.64 72.85 73.04 1,217,183 -0.32(-0.43%)
Aug 19, 2019 72.58 73.64 72.35 73.35 1,304,820 +0.78(+1.08%)
Aug 16, 2019 72.36 72.79 72.20 72.57 1,457,510 +0.19(+0.26%)
Aug 15, 2019 71.38 72.65 71.31 72.38 1,435,459 +0.83(+1.16%)
Aug 14, 2019 72.24 72.77 71.34 71.55 1,920,140 -0.65(-0.90%)
Aug 13, 2019 72.19 72.41 71.56 72.20 1,587,883 +0.03(+0.03%)
Aug 12, 2019 72.05 72.35 71.64 72.17 1,940,833 +0.16(+0.23%)
Aug 09, 2019 72.23 72.52 71.75 72.01 1,193,045 -0.22(-0.31%)
Aug 08, 2019 71.68 72.38 71.33 72.23 1,828,099 +0.39(+0.54%)
Aug 07, 2019 71.44 72.25 70.41 71.84 1,703,222 +0.35(+0.50%)
Aug 06, 2019 70.50 71.72 69.69 71.49 2,072,024 +0.95(+1.35%)
Aug 05, 2019 71.20 71.48 69.97 70.54 3,066,669 -0.54(-0.75%)
Aug 02, 2019 71.85 72.11 70.93 71.07 2,834,830 +0.16(+0.23%)
Aug 01, 2019 69.96 71.38 69.80 70.91 1,651,423 +0.80(+1.14%)
Jul 31, 2019 70.44 70.88 69.66 70.11 3,535,089 -0.36(-0.52%)
Jul 30, 2019 71.28 71.64 70.11 70.47 2,237,129 -1.04(-1.45%)
Jul 29, 2019 71.40 71.66 70.95 71.51 1,390,503 +0.26(+0.37%)
Jul 26, 2019 70.98 71.50 70.71 71.25 1,331,678 +0.21(+0.29%)
Jul 25, 2019 71.45 71.83 70.75 71.04 1,348,766 -0.36(-0.51%)
Jul 24, 2019 71.64 71.87 70.98 71.40 2,215,859 +0.02(+0.02%)
Jul 23, 2019 71.45 71.64 71.00 71.39 1,750,844 -0.26(-0.36%)
Jul 22, 2019 72.19 72.27 71.17 71.64 1,798,316 -0.35(-0.48%)
Jul 19, 2019 72.84 73.05 71.87 71.99 1,730,248 -0.92(-1.26%)
Jul 18, 2019 72.25 73.05 71.83 72.91 1,612,927 +0.63(+0.87%)
Jul 17, 2019 72.72 72.95 72.25 72.28 1,666,460 -0.19(-0.26%)
Jul 16, 2019 72.93 73.14 72.00 72.47 1,617,959 -0.60(-0.82%)
Jul 15, 2019 72.91 73.39 72.64 73.07 1,698,835 -0.34(-0.46%)
Jul 12, 2019 73.67 73.67 72.82 73.41 1,542,293 -0.23(-0.31%)
Jul 11, 2019 73.53 73.93 72.84 73.64 1,219,832 +0.11(+0.15%)
Jul 10, 2019 73.48 73.79 73.13 73.53 1,268,104 +0.32(+0.44%)
Jul 09, 2019 73.29 73.46 72.69 73.21 1,620,115 -0.12(-0.16%)
Jul 08, 2019 73.55 73.74 72.84 73.33 1,535,781 +0.04(+0.06%)
Jul 05, 2019 72.95 73.33 72.08 73.29 1,487,276 -0.35(-0.47%)
Jul 03, 2019 73.21 74.08 73.21 73.63 846,340 +0.67(+0.92%)
Jul 02, 2019 72.35 73.32 72.25 72.96 1,559,327 +0.87(+1.21%)
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.