Consolidated Edison (NY: ED )

90.43 +0.38 (+0.42%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 67.63 68.21 66.53 66.81 4,808,010 -0.68(-1.01%)
Jul 29, 2021 67.53 67.74 67.05 67.49 1,525,449 -0.06(-0.09%)
Jul 28, 2021 68.38 68.46 67.02 67.55 1,681,454 -0.85(-1.24%)
Jul 27, 2021 66.90 68.56 66.50 68.40 1,794,871 +1.42(+2.12%)
Jul 26, 2021 67.23 67.48 66.68 66.98 1,631,640 -0.20(-0.30%)
Jul 23, 2021 66.32 67.21 66.20 67.18 1,549,348 +1.03(+1.56%)
Jul 22, 2021 65.97 66.35 65.60 66.15 1,937,097 +0.24(+0.36%)
Jul 21, 2021 66.66 66.95 65.84 65.91 1,768,210 -0.72(-1.07%)
Jul 20, 2021 65.78 67.59 65.77 66.63 3,404,365 -0.18(-0.27%)
Jul 19, 2021 67.87 68.51 66.05 66.81 2,705,684 -1.05(-1.55%)
Jul 16, 2021 67.47 68.16 67.24 67.86 2,319,189 +0.52(+0.77%)
Jul 15, 2021 66.27 67.36 66.12 67.34 2,358,135 +1.06(+1.60%)
Jul 14, 2021 65.62 66.49 65.27 66.28 2,436,545 +0.51(+0.77%)
Jul 13, 2021 66.36 66.60 65.66 65.78 2,200,037 -0.66(-1.00%)
Jul 12, 2021 66.32 66.70 65.97 66.44 1,274,556 +0.05(+0.08%)
Jul 09, 2021 66.65 66.86 65.90 66.38 2,133,616 -0.05(-0.08%)
Jul 08, 2021 66.43 67.15 66.15 66.44 2,700,064 +0.02(+0.03%)
Jul 07, 2021 65.87 66.43 65.57 66.42 1,993,316 +0.36(+0.55%)
Jul 06, 2021 65.55 66.09 64.82 66.06 2,143,045 +0.43(+0.65%)
Jul 02, 2021 65.71 65.80 65.39 65.63 1,233,453 -0.06(-0.10%)
Jul 01, 2021 65.09 65.87 64.45 65.69 2,536,857 +0.74(+1.14%)
Jun 30, 2021 65.30 65.43 64.80 64.95 2,507,080 -0.30(-0.46%)
Jun 29, 2021 66.56 66.73 65.07 65.25 2,816,952 -1.60(-2.40%)
Jun 28, 2021 66.90 67.31 66.64 66.85 2,523,457 -0.05(-0.07%)
Jun 25, 2021 66.45 66.97 66.35 66.90 2,292,626 +0.40(+0.60%)
Jun 24, 2021 66.53 66.67 66.16 66.50 1,778,876 -0.04(-0.05%)
Jun 23, 2021 67.31 67.46 66.15 66.54 2,395,042 -0.90(-1.33%)
Jun 22, 2021 67.98 68.27 67.37 67.43 2,468,026 -0.66(-0.97%)
Jun 21, 2021 67.58 68.23 67.39 68.09 2,881,195 +0.63(+0.94%)
Jun 18, 2021 68.87 68.87 67.36 67.46 4,230,675 -1.62(-2.35%)
Jun 17, 2021 69.08 69.43 68.82 69.08 2,934,971 +0.05(+0.08%)
Jun 16, 2021 69.89 70.28 68.95 69.03 3,235,477 -1.39(-1.97%)
Jun 15, 2021 70.41 71.08 70.00 70.41 2,198,657 +0.00(+0.00%)
Jun 14, 2021 69.90 70.48 69.69 70.41 1,602,769 +0.47(+0.67%)
Jun 11, 2021 69.73 70.03 69.44 69.94 1,433,126 +0.17(+0.25%)
Jun 10, 2021 69.62 69.96 69.36 69.77 1,344,292 +0.14(+0.21%)
Jun 09, 2021 69.32 69.68 69.11 69.62 1,367,822 +0.53(+0.77%)
Jun 08, 2021 69.97 70.09 69.01 69.09 1,653,614 -0.92(-1.32%)
Jun 07, 2021 70.10 70.23 69.86 70.01 1,061,171 +0.06(+0.09%)
Jun 04, 2021 70.23 70.44 69.93 69.95 1,566,819 -0.02(-0.03%)
Jun 03, 2021 69.38 70.14 69.24 69.97 3,618,471 +0.43(+0.61%)
Jun 02, 2021 69.29 70.14 69.08 69.54 2,958,049 +0.33(+0.47%)
Jun 01, 2021 70.15 70.18 69.19 69.22 1,927,582 -0.73(-1.05%)
May 28, 2021 69.90 70.18 69.71 69.95 1,798,801 +0.34(+0.48%)
May 27, 2021 70.64 70.70 69.29 69.61 3,165,590 -1.02(-1.45%)
May 26, 2021 70.33 70.85 70.24 70.64 1,618,895 +0.17(+0.24%)
May 25, 2021 70.89 71.03 70.00 70.47 1,204,330 -0.52(-0.73%)
May 24, 2021 71.70 71.86 70.93 70.98 1,484,441 -0.53(-0.73%)
May 21, 2021 71.07 71.62 70.96 71.51 3,611,175 +0.49(+0.69%)
May 20, 2021 70.76 71.85 70.76 71.02 1,999,580 +0.40(+0.56%)
May 19, 2021 70.36 70.69 69.84 70.62 3,074,741 +0.22(+0.31%)
May 18, 2021 70.53 70.73 69.95 70.40 2,588,409 -0.19(-0.28%)
May 17, 2021 70.91 71.65 70.59 70.60 3,059,894 -0.22(-0.30%)
May 14, 2021 71.39 71.83 70.72 70.81 1,712,455 -0.28(-0.39%)
May 13, 2021 69.61 71.57 69.61 71.09 2,303,696 +1.24(+1.77%)
May 12, 2021 71.28 71.32 69.73 69.85 2,291,086 -1.29(-1.81%)
May 11, 2021 72.04 72.04 70.44 71.14 2,179,854 -0.46(-0.64%)
May 10, 2021 70.30 72.12 70.30 71.60 2,666,495 +1.58(+2.25%)
May 07, 2021 70.05 71.85 70.02 70.02 2,962,459 +0.21(+0.30%)
May 06, 2021 69.23 69.93 68.66 69.82 1,999,785 +0.87(+1.26%)
May 05, 2021 69.05 70.24 68.23 68.95 2,151,475 -1.10(-1.57%)
May 04, 2021 69.87 70.51 69.56 70.05 1,701,877 +0.33(+0.48%)
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.