Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 63.15 63.47 61.76 62.56 2,536,756 -0.67(-1.06%)
Jun 29, 2020 62.41 63.23 61.48 63.23 1,833,115 +1.23(+1.99%)
Jun 26, 2020 61.43 62.60 61.28 61.99 3,935,443 +0.57(+0.93%)
Jun 25, 2020 61.97 62.08 60.71 61.42 2,800,580 -0.79(-1.27%)
Jun 24, 2020 61.16 62.63 60.80 62.21 2,802,221 +0.51(+0.83%)
Jun 23, 2020 62.72 62.90 61.49 61.70 1,604,204 -0.42(-0.67%)
Jun 22, 2020 62.13 63.21 61.63 62.11 2,511,588 -0.02(-0.03%)
Jun 19, 2020 66.03 66.03 62.13 62.13 5,279,606 -2.98(-4.58%)
Jun 18, 2020 65.21 66.07 64.80 65.11 1,617,314 -0.37(-0.56%)
Jun 17, 2020 66.64 66.69 65.06 65.48 2,223,714 -0.94(-1.41%)
Jun 16, 2020 66.98 67.98 66.04 66.42 2,162,046 +0.67(+1.02%)
Jun 15, 2020 64.68 66.79 64.23 65.75 3,153,423 +0.19(+0.29%)
Jun 12, 2020 66.16 66.44 64.59 65.56 2,825,042 +0.62(+0.95%)
Jun 11, 2020 65.90 66.09 64.19 64.94 2,501,018 -1.98(-2.96%)
Jun 10, 2020 66.53 67.55 66.53 66.92 2,051,526 +0.22(+0.33%)
Jun 09, 2020 67.18 67.26 65.98 66.70 2,147,823 -0.88(-1.30%)
Jun 08, 2020 65.57 67.64 65.31 67.58 2,202,152 +2.07(+3.16%)
Jun 05, 2020 65.49 66.28 65.19 65.51 2,203,898 +0.43(+0.67%)
Jun 04, 2020 65.43 65.76 64.23 65.08 1,927,236 -0.73(-1.11%)
Jun 03, 2020 65.40 66.35 65.23 65.81 1,739,068 +0.74(+1.14%)
Jun 02, 2020 65.60 65.68 64.35 65.07 1,630,551 -0.22(-0.33%)
Jun 01, 2020 65.20 65.84 64.30 65.29 1,853,693 +0.01(+0.01%)
May 29, 2020 63.37 65.41 63.01 65.28 3,703,175 +1.66(+2.61%)
May 28, 2020 62.85 63.73 62.68 63.62 1,802,282 +1.65(+2.67%)
May 27, 2020 62.69 63.10 61.37 61.97 1,858,085 +0.05(+0.08%)
May 26, 2020 61.76 62.91 61.59 61.91 2,566,592 +0.88(+1.44%)
May 22, 2020 60.76 61.15 60.40 61.03 1,606,326 +0.23(+0.37%)
May 21, 2020 61.26 61.89 60.60 60.81 1,515,384 -0.71(-1.16%)
May 20, 2020 62.03 62.94 61.22 61.52 1,971,007 -0.12(-0.20%)
May 19, 2020 63.16 63.57 61.63 61.64 2,080,215 -1.94(-3.05%)
May 18, 2020 62.63 64.17 62.11 63.58 2,584,746 +2.39(+3.91%)
May 15, 2020 61.90 61.96 60.15 61.19 4,542,213 -1.11(-1.79%)
May 14, 2020 61.63 62.77 60.23 62.30 2,451,130 +0.16(+0.25%)
May 13, 2020 61.96 62.23 60.75 62.15 2,449,515 -0.11(-0.18%)
May 12, 2020 62.51 62.74 61.54 62.26 2,903,094 -0.25(-0.40%)
May 11, 2020 63.49 63.80 62.14 62.51 2,665,949 -1.33(-2.08%)
May 08, 2020 64.45 64.49 62.72 63.83 2,702,297 +0.09(+0.15%)
May 07, 2020 64.57 65.11 63.60 63.74 2,719,226 -0.27(-0.42%)
May 06, 2020 66.73 67.12 63.85 64.01 2,642,210 -2.72(-4.08%)
May 05, 2020 66.41 67.61 66.01 66.73 1,890,826 +0.41(+0.62%)
May 04, 2020 66.11 66.58 65.20 66.31 2,040,599 -0.16(-0.25%)
May 01, 2020 67.42 67.50 65.95 66.48 2,075,356 -1.33(-1.97%)
Apr 30, 2020 69.44 69.55 67.31 67.81 3,636,779 -2.13(-3.05%)
Apr 29, 2020 73.96 73.96 69.79 69.94 2,347,931 -1.57(-2.19%)
Apr 28, 2020 72.18 73.17 71.17 71.51 1,960,575 +0.37(+0.52%)
Apr 27, 2020 71.30 71.81 71.01 71.14 1,764,393 +0.03(+0.04%)
Apr 24, 2020 70.73 71.29 69.63 71.11 2,032,126 +0.74(+1.05%)
Apr 23, 2020 72.39 72.96 70.18 70.37 2,170,902 -2.01(-2.78%)
Apr 22, 2020 72.91 73.19 71.89 72.39 1,739,905 +0.54(+0.75%)
Apr 21, 2020 72.69 73.14 71.17 71.85 2,461,544 -1.70(-2.32%)
Apr 20, 2020 76.55 76.96 73.43 73.55 1,802,360 -3.52(-4.57%)
Apr 17, 2020 77.04 77.45 75.43 77.07 1,408,323 +0.99(+1.30%)
Apr 16, 2020 75.45 76.85 75.18 76.08 1,852,864 +1.24(+1.66%)
Apr 15, 2020 75.72 75.80 74.09 74.84 1,656,786 -2.01(-2.61%)
Apr 14, 2020 74.87 77.01 74.07 76.85 2,108,044 +3.84(+5.26%)
Apr 13, 2020 74.16 74.99 72.34 73.01 1,273,473 -2.67(-3.53%)
Apr 09, 2020 72.19 76.91 72.16 75.67 2,454,193 +3.54(+4.90%)
Apr 08, 2020 69.32 72.92 68.43 72.14 2,294,775 +3.36(+4.89%)
Apr 07, 2020 71.37 71.61 68.54 68.77 2,526,025 -0.97(-1.39%)
Apr 06, 2020 69.45 71.42 68.47 69.75 3,030,787 +2.71(+4.04%)
Apr 03, 2020 67.31 67.92 66.25 67.03 4,537,336 -0.89(-1.31%)
Apr 02, 2020 65.40 68.52 65.40 67.92 3,511,597 +1.14(+1.70%)
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.