Consolidated Edison (NY: ED )

90.58 +0.53 (+0.58%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 78.55 79.07 78.21 78.81 1,134,551 +0.13(+0.16%)
Dec 30, 2021 78.72 78.88 78.20 78.68 1,511,798 +0.07(+0.09%)
Dec 29, 2021 78.12 78.68 77.84 78.61 1,454,207 +0.65(+0.83%)
Dec 28, 2021 77.34 77.97 77.23 77.96 851,567 +0.62(+0.80%)
Dec 27, 2021 77.18 77.53 76.95 77.34 1,054,679 -0.04(-0.05%)
Dec 23, 2021 77.68 77.91 77.26 77.38 1,421,985 -0.07(-0.10%)
Dec 22, 2021 76.99 77.54 76.80 77.45 5,130,072 +0.44(+0.58%)
Dec 21, 2021 78.02 78.17 76.72 77.01 1,481,157 -0.62(-0.80%)
Dec 20, 2021 76.88 77.82 76.36 77.63 1,723,930 +0.20(+0.26%)
Dec 17, 2021 78.29 78.64 77.26 77.43 5,181,125 -0.80(-1.03%)
Dec 16, 2021 77.82 78.72 77.24 78.23 2,091,586 +0.16(+0.20%)
Dec 15, 2021 76.88 78.19 76.77 78.07 2,818,603 +1.25(+1.62%)
Dec 14, 2021 77.21 77.54 76.59 76.83 1,658,689 -0.28(-0.36%)
Dec 13, 2021 76.23 77.57 76.11 77.10 4,292,890 +0.79(+1.04%)
Dec 10, 2021 75.67 76.46 75.34 76.31 1,652,182 +0.86(+1.14%)
Dec 09, 2021 75.46 75.69 74.31 75.45 5,057,362 +0.14(+0.18%)
Dec 08, 2021 75.51 75.95 74.86 75.31 1,558,237 -0.03(-0.04%)
Dec 07, 2021 74.88 75.48 74.57 75.34 2,231,901 +0.19(+0.26%)
Dec 06, 2021 74.82 75.78 74.66 75.14 3,077,537 +0.76(+1.02%)
Dec 03, 2021 73.02 74.42 72.71 74.39 2,834,971 +1.70(+2.34%)
Dec 02, 2021 72.36 73.33 72.21 72.69 1,981,337 +0.69(+0.96%)
Dec 01, 2021 72.05 73.50 71.59 72.00 1,921,819 +0.28(+0.39%)
Nov 30, 2021 73.57 73.82 71.72 71.72 5,660,744 -2.50(-3.37%)
Nov 29, 2021 73.00 74.36 72.62 74.22 3,317,789 +1.55(+2.14%)
Nov 26, 2021 72.83 73.80 72.62 72.67 1,447,798 -0.51(-0.69%)
Nov 24, 2021 73.30 73.49 72.83 73.18 1,403,873 +0.05(+0.06%)
Nov 23, 2021 72.68 73.52 72.56 73.13 1,680,451 +0.55(+0.76%)
Nov 22, 2021 71.97 73.32 71.68 72.58 2,056,080 +0.50(+0.69%)
Nov 19, 2021 71.81 72.45 71.74 72.08 1,993,170 +0.34(+0.48%)
Nov 18, 2021 71.40 71.84 70.59 71.74 1,883,569 +0.15(+0.21%)
Nov 17, 2021 71.48 71.73 70.99 71.59 1,734,038 -0.02(-0.03%)
Nov 16, 2021 72.12 72.48 71.59 71.61 1,286,357 -0.44(-0.61%)
Nov 15, 2021 71.07 72.08 70.84 72.05 2,055,844 +1.48(+2.10%)
Nov 12, 2021 70.98 70.98 70.45 70.56 3,702,236 -0.39(-0.55%)
Nov 11, 2021 71.05 71.23 70.42 70.96 1,713,076 -0.35(-0.49%)
Nov 10, 2021 71.34 71.31 2,564,242 +0.12(+0.17%)
Nov 09, 2021 70.70 71.36 70.63 71.19 1,845,852 +0.71(+1.01%)
Nov 08, 2021 71.34 71.39 70.20 70.47 2,644,533 -1.06(-1.48%)
Nov 05, 2021 70.69 72.06 70.69 71.53 3,992,486 +1.77(+2.53%)
Nov 04, 2021 70.31 70.70 69.07 69.77 2,326,685 -0.64(-0.91%)
Nov 03, 2021 69.66 70.62 69.46 70.41 2,376,623 +0.49(+0.71%)
Nov 02, 2021 69.69 70.15 68.96 69.91 2,160,958 +0.30(+0.43%)
Nov 01, 2021 68.96 70.13 69.15 69.61 1,814,759 +0.65(+0.94%)
Oct 29, 2021 69.78 70.05 68.75 68.96 2,706,822 -0.81(-1.17%)
Oct 28, 2021 69.62 69.97 69.37 69.78 1,443,172 +0.27(+0.39%)
Oct 27, 2021 70.09 70.08 69.26 69.50 1,729,402 -0.27(-0.38%)
Oct 26, 2021 69.40 69.77 1,777,336 +0.37(+0.53%)
Oct 25, 2021 69.42 69.77 69.06 69.40 1,790,360 -0.19(-0.28%)
Oct 22, 2021 69.27 69.81 69.16 69.59 1,365,471 +0.59(+0.86%)
Oct 21, 2021 69.17 69.36 68.64 69.00 1,661,393 -0.06(-0.09%)
Oct 20, 2021 67.68 69.16 67.54 69.06 2,403,931 +1.63(+2.41%)
Oct 19, 2021 67.09 67.46 66.67 67.44 2,171,943 +0.77(+1.15%)
Oct 18, 2021 66.75 67.06 65.90 66.67 6,748,307 -1.45(-2.12%)
Oct 15, 2021 69.15 69.28 67.93 68.11 18,129,784 -1.10(-1.59%)
Oct 14, 2021 69.52 69.89 69.14 69.21 4,213,797 -0.35(-0.50%)
Oct 13, 2021 69.13 69.86 68.96 69.56 3,945,667 +0.33(+0.48%)
Oct 12, 2021 67.63 69.59 67.45 69.23 4,760,786 +1.62(+2.39%)
Oct 11, 2021 69.22 70.02 67.60 67.61 8,490,476 +0.41(+0.61%)
Oct 08, 2021 67.88 67.98 67.14 67.20 1,955,434 -0.83(-1.22%)
Oct 07, 2021 68.32 68.87 67.88 68.03 1,776,182 -0.21(-0.31%)
Oct 06, 2021 66.70 68.29 66.49 68.24 2,947,615 +1.44(+2.15%)
Oct 05, 2021 67.04 67.22 66.50 66.81 2,362,144 -0.16(-0.25%)
Oct 04, 2021 65.44 67.21 65.41 66.97 2,351,251 +1.48(+2.26%)
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.