Consolidated Edison (NY: ED )

75.17 USD +0.05 (+0.07%)
Official Closing Price Updated: 7:56 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 75.00 75.60 75.00 75.17 1,680,500 +0.05(+0.07%)
Apr 08, 2021 75.65 75.71 75.03 75.12 1,855,480 -0.19(-0.25%)
Apr 07, 2021 75.76 76.07 74.94 75.31 1,487,822 -0.38(-0.50%)
Apr 06, 2021 74.99 75.69 74.75 75.69 1,255,067 +0.41(+0.54%)
Apr 05, 2021 74.40 75.54 74.36 75.28 1,818,046 +0.99(+1.33%)
Apr 01, 2021 74.51 74.74 73.82 74.29 2,038,300 -0.51(-0.68%)
Mar 31, 2021 74.12 74.94 74.10 74.80 3,505,843 +0.42(+0.56%)
Mar 30, 2021 75.25 75.28 73.94 74.38 1,594,859 -1.07(-1.42%)
Mar 29, 2021 74.44 76.05 74.26 75.45 1,724,523 +1.01(+1.36%)
Mar 26, 2021 73.90 74.50 73.45 74.44 1,649,100 +0.17(+0.23%)
Mar 25, 2021 73.93 74.74 73.35 74.27 2,039,486 +0.84(+1.14%)
Mar 24, 2021 72.76 73.94 72.56 73.43 2,049,111 +0.19(+0.26%)
Mar 23, 2021 71.94 73.40 71.89 73.24 3,325,191 +1.19(+1.65%)
Mar 22, 2021 71.81 72.25 71.40 72.05 3,343,534 -0.25(-0.35%)
Mar 19, 2021 72.58 72.87 71.68 72.30 5,562,600 +0.08(+0.11%)
Mar 18, 2021 71.92 72.82 71.54 72.22 3,839,534 +0.43(+0.60%)
Mar 17, 2021 72.25 72.93 71.73 71.79 4,615,284 -0.29(-0.40%)
Mar 16, 2021 71.30 72.31 71.22 72.08 2,775,413 +0.26(+0.36%)
Mar 15, 2021 71.26 72.22 71.23 71.82 3,187,404 +0.88(+1.24%)
Mar 12, 2021 70.38 71.37 70.18 70.94 2,896,500 +1.12(+1.60%)
Mar 11, 2021 69.93 70.56 69.57 69.82 3,594,156 -0.55(-0.78%)
Mar 10, 2021 69.83 71.02 69.44 70.37 3,268,511 +0.68(+0.98%)
Mar 09, 2021 69.10 69.97 68.86 69.69 3,907,959 +0.19(+0.27%)
Mar 08, 2021 68.82 70.04 68.33 69.50 2,990,210 +1.20(+1.76%)
Mar 05, 2021 67.36 68.67 66.82 68.30 3,702,700 +1.34(+2.00%)
Mar 04, 2021 67.50 69.03 66.79 66.96 2,846,722 -0.47(-0.70%)
Mar 03, 2021 66.83 67.62 66.40 67.43 1,999,294 +0.35(+0.52%)
Mar 02, 2021 67.13 67.65 66.31 67.08 2,253,354 +0.04(+0.06%)
Mar 01, 2021 66.13 67.60 66.06 67.04 4,424,316 +1.39(+2.12%)
Feb 26, 2021 67.19 67.62 65.56 65.65 4,072,500 -1.50(-2.23%)
Feb 25, 2021 66.70 67.35 66.61 67.15 2,200,264 +0.50(+0.75%)
Feb 24, 2021 67.74 67.90 66.59 66.65 3,339,477 -1.02(-1.51%)
Feb 23, 2021 68.57 68.70 67.31 67.67 3,356,754 -0.30(-0.44%)
Feb 22, 2021 67.75 68.08 66.63 67.97 3,936,902 -0.21(-0.31%)
Feb 19, 2021 69.42 69.64 67.94 68.18 4,358,700 -1.84(-2.63%)
Feb 18, 2021 70.00 70.45 69.81 70.02 3,041,905 -0.14(-0.20%)
Feb 17, 2021 70.16 70.52 69.69 70.16 1,659,507 +0.11(+0.16%)
Feb 16, 2021 70.26 70.49 69.40 70.05 2,264,351 -1.01(-1.42%)
Feb 12, 2021 71.87 72.09 70.70 71.06 1,595,600 -0.76(-1.06%)
Feb 11, 2021 72.31 72.42 71.66 71.82 1,792,013 -0.49(-0.68%)
Feb 10, 2021 71.80 72.32 71.38 72.31 1,410,790 +0.96(+1.35%)
Feb 09, 2021 71.52 71.64 70.47 71.35 1,447,559 +0.07(+0.10%)
Feb 08, 2021 71.78 71.96 71.03 71.28 1,817,631 -0.22(-0.31%)
Feb 05, 2021 71.02 71.85 70.62 71.50 1,642,300 +0.91(+1.29%)
Feb 04, 2021 70.60 71.00 70.03 70.59 2,390,920 +0.08(+0.11%)
Feb 03, 2021 70.02 70.86 70.00 70.51 1,767,207 +0.25(+0.36%)
Feb 02, 2021 70.90 72.04 70.20 70.26 2,185,061 -0.49(-0.69%)
Feb 01, 2021 70.78 71.58 69.52 70.75 2,410,835 -0.03(-0.04%)
Jan 29, 2021 70.07 71.42 69.52 70.78 6,527,600 +0.57(+0.81%)
Jan 28, 2021 71.31 72.00 70.04 70.21 3,986,226 -1.33(-1.86%)
Jan 27, 2021 69.92 73.09 69.72 71.54 5,693,730 +1.26(+1.79%)
Jan 26, 2021 70.60 70.64 69.72 70.28 2,260,987 -0.36(-0.51%)
Jan 25, 2021 68.70 70.68 68.63 70.64 3,094,422 +1.81(+2.63%)
Jan 22, 2021 68.41 69.09 67.86 68.83 2,365,000 -0.32(-0.46%)
Jan 21, 2021 69.04 69.90 68.94 69.15 2,241,641 -0.79(-1.13%)
Jan 20, 2021 68.98 70.18 68.87 69.94 2,784,040 +0.46(+0.66%)
Jan 19, 2021 69.82 69.91 68.94 69.48 2,554,956 -0.12(-0.17%)
Jan 15, 2021 68.26 69.67 68.04 69.60 2,139,600 +1.14(+1.67%)
Jan 14, 2021 69.87 69.95 68.35 68.46 4,222,932 -1.15(-1.65%)
Jan 13, 2021 68.12 69.74 68.00 69.61 1,930,577 +1.69(+2.49%)
Jan 12, 2021 68.43 68.65 66.92 67.92 2,766,098 -0.81(-1.18%)
Jan 11, 2021 69.70 70.10 68.25 68.73 2,773,087 -1.20(-1.72%)
Jan 08, 2021 70.40 70.40 69.52 69.93 2,504,200 +0.02(+0.03%)
Jan 07, 2021 71.30 71.49 69.82 69.91 3,064,288 -1.45(-2.03%)
Jan 06, 2021 70.00 71.67 69.91 71.36 2,417,226 +1.49(+2.13%)
Jan 05, 2021 70.70 70.94 69.61 69.87 2,192,220 -0.79(-1.12%)
Jan 04, 2021 72.27 72.36 70.22 70.66 2,488,699 -1.61(-2.23%)
Dec 31, 2020 72.27 72.27 72.27 1,509,816 +1.25(+1.76%)
Dec 30, 2020 70.77 71.25 70.59 71.02 1,509,816 +0.26(+0.37%)
Dec 29, 2020 71.55 71.81 70.59 70.76 1,472,138 -0.50(-0.70%)
Dec 28, 2020 70.71 71.59 70.60 71.26 2,107,262 +0.82(+1.16%)
Dec 24, 2020 70.23 70.46 69.65 70.44 843,500 +0.37(+0.53%)
Dec 23, 2020 70.01 71.25 69.89 70.07 2,829,334 +0.42(+0.60%)
Dec 22, 2020 69.87 69.87 69.29 69.65 2,362,582 -0.30(-0.43%)
Dec 21, 2020 70.68 70.95 69.28 69.95 4,621,886 -1.20(-1.69%)
Dec 18, 2020 71.86 72.49 70.68 71.15 6,443,800 -0.47(-0.66%)
Dec 17, 2020 72.10 72.86 71.60 71.62 2,229,487 -0.13(-0.18%)
Dec 16, 2020 73.06 73.49 71.55 71.75 3,596,141 -1.25(-1.71%)
Dec 15, 2020 72.79 73.57 72.37 73.00 3,451,111 +0.59(+0.81%)
Dec 14, 2020 73.75 74.27 72.31 72.41 4,118,831 -0.75(-1.03%)
Dec 11, 2020 72.96 74.11 72.89 73.16 4,566,200 -0.19(-0.26%)
Dec 10, 2020 74.23 74.50 73.06 73.35 3,525,811 -0.89(-1.20%)
Dec 09, 2020 74.52 74.91 73.55 74.24 2,905,619 -0.32(-0.43%)
Dec 08, 2020 74.55 75.29 74.12 74.56 2,623,176 -0.28(-0.37%)
Dec 07, 2020 75.17 75.66 74.60 74.84 3,176,845 -0.47(-0.62%)
Dec 04, 2020 75.83 76.54 75.01 75.31 3,239,600 -0.60(-0.79%)
Dec 03, 2020 76.79 76.79 75.40 75.91 1,946,543 -1.12(-1.45%)
Dec 02, 2020 75.84 77.08 75.35 77.03 3,485,628 +0.12(+0.16%)
Dec 01, 2020 76.66 77.50 76.35 76.91 2,241,624 +0.66(+0.87%)
Nov 30, 2020 77.50 77.77 75.92 76.25 2,605,186 -1.52(-1.95%)
Nov 27, 2020 78.51 78.59 77.51 77.77 722,000 -0.89(-1.13%)
Nov 25, 2020 78.42 78.72 77.43 78.66 1,631,500 +0.28(+0.36%)
Nov 24, 2020 78.07 78.90 77.63 78.38 1,869,441 +0.81(+1.04%)
Nov 23, 2020 77.58 78.05 77.01 77.57 1,814,516 +0.18(+0.23%)
Nov 20, 2020 77.43 77.66 76.70 77.39 4,304,900 +0.29(+0.38%)
Nov 19, 2020 77.64 77.64 76.48 77.10 1,722,858 -0.59(-0.76%)
Nov 18, 2020 79.50 79.66 77.55 77.69 2,034,836 -1.56(-1.97%)
Nov 17, 2020 81.83 82.20 79.19 79.25 3,695,667 -3.46(-4.18%)
Nov 16, 2020 82.49 82.75 81.92 82.71 2,330,096 +1.08(+1.32%)
Nov 13, 2020 80.91 81.75 80.50 81.63 1,712,400 +1.12(+1.39%)
Nov 12, 2020 81.45 81.71 79.51 80.51 2,077,815 -1.21(-1.48%)
Nov 11, 2020 82.35 82.73 81.40 81.72 2,691,731 -0.36(-0.44%)
Nov 10, 2020 79.74 82.28 79.35 82.08 3,040,321 +2.80(+3.53%)
Nov 09, 2020 80.51 81.66 78.85 79.28 2,248,793 +1.48(+1.90%)
Nov 06, 2020 79.30 79.97 77.28 77.80 2,928,800 -1.93(-2.42%)
Nov 05, 2020 80.36 81.56 79.44 79.73 1,659,682 +0.17(+0.21%)
Nov 04, 2020 81.32 82.28 79.54 79.56 1,437,715 -1.76(-2.16%)
Nov 03, 2020 80.59 82.06 80.38 81.32 1,722,196 +1.54(+1.93%)
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.