Consolidated Edison (NY: ED )

90.40 +0.35 (+0.39%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 63.02 63.57 62.53 63.11 2,843,308 +0.03(+0.05%)
Jun 28, 2018 63.31 63.87 62.97 63.08 1,685,101 +0.03(+0.05%)
Jun 27, 2018 62.58 63.20 62.42 63.05 1,759,302 +0.34(+0.54%)
Jun 26, 2018 62.48 63.03 62.34 62.71 2,178,251 +0.05(+0.08%)
Jun 25, 2018 61.51 62.78 61.49 62.66 2,224,885 +1.34(+2.19%)
Jun 22, 2018 61.07 61.49 60.87 61.32 3,211,542 +0.25(+0.41%)
Jun 21, 2018 60.61 61.28 60.48 61.06 2,432,459 +0.34(+0.56%)
Jun 20, 2018 60.57 60.75 60.17 60.72 3,162,769 +0.14(+0.23%)
Jun 19, 2018 59.85 60.67 59.85 60.59 2,529,345 +0.78(+1.30%)
Jun 18, 2018 59.69 60.09 59.41 59.81 2,187,157 +0.14(+0.23%)
Jun 15, 2018 59.71 59.28 59.67 3,976,970 +0.39(+0.66%)
Jun 14, 2018 58.68 59.40 58.56 59.28 2,871,038 +0.66(+1.13%)
Jun 13, 2018 58.78 59.04 58.34 58.62 2,943,440 -0.04(-0.07%)
Jun 12, 2018 57.71 58.74 57.56 58.66 2,490,791 +0.88(+1.53%)
Jun 11, 2018 58.93 59.02 57.67 57.78 2,948,002 -1.10(-1.87%)
Jun 08, 2018 59.10 59.20 58.62 58.88 1,865,173 -0.03(-0.05%)
Jun 07, 2018 58.56 59.45 58.28 58.91 2,657,602 +0.32(+0.55%)
Jun 06, 2018 58.44 58.59 2,671,763 -1.31(-2.19%)
Jun 05, 2018 60.54 60.65 59.71 59.90 2,435,030 -0.76(-1.25%)
Jun 04, 2018 61.36 61.56 60.58 60.66 1,736,438 -0.48(-0.78%)
Jun 01, 2018 62.05 62.05 60.88 61.14 1,964,900 -0.96(-1.55%)
May 31, 2018 61.78 62.31 61.43 62.10 3,436,535 +0.32(+0.52%)
May 30, 2018 61.40 61.88 61.20 61.78 2,826,487 +0.28(+0.45%)
May 29, 2018 61.39 61.87 61.11 61.50 2,486,898 +0.06(+0.11%)
May 25, 2018 61.44 61.44 61.44 0 +0.02(+0.04%)
May 24, 2018 60.90 61.49 60.74 61.41 1,820,982 +0.63(+1.04%)
May 23, 2018 60.05 60.85 59.97 60.78 2,398,356 +0.78(+1.29%)
May 22, 2018 59.73 60.39 59.61 60.00 1,743,023 +0.24(+0.41%)
May 21, 2018 59.98 59.98 59.39 59.76 1,742,812 -0.11(-0.18%)
May 18, 2018 60.03 60.26 59.37 59.87 2,135,706 +0.02(+0.04%)
May 17, 2018 60.47 60.50 59.78 59.84 1,682,437 -0.50(-0.83%)
May 16, 2018 60.62 60.74 59.97 60.34 2,158,352 -0.28(-0.45%)
May 15, 2018 61.03 61.30 60.28 60.62 2,125,501 -0.82(-1.34%)
May 14, 2018 61.77 61.89 61.06 61.44 2,352,527 -0.16(-0.26%)
May 11, 2018 61.39 61.78 61.25 61.60 2,123,816 +0.21(+0.34%)
May 10, 2018 60.94 61.42 60.53 61.39 2,405,064 +0.91(+1.51%)
May 09, 2018 61.14 61.23 60.04 60.48 2,846,009 -0.64(-1.05%)
May 08, 2018 62.64 62.64 61.01 61.12 2,750,032 -1.71(-2.72%)
May 07, 2018 63.49 63.65 62.75 62.83 1,835,741 -0.71(-1.12%)
May 04, 2018 63.33 64.02 63.04 63.54 2,396,308 +0.20(+0.32%)
May 03, 2018 63.53 63.62 62.55 63.34 1,649,054 -0.20(-0.32%)
May 02, 2018 64.14 64.31 63.35 63.54 2,222,556 -0.56(-0.88%)
May 01, 2018 64.34 64.34 63.94 64.10 1,219,098 -0.14(-0.22%)
Apr 30, 2018 64.70 64.80 64.14 64.25 1,979,885 -0.24(-0.37%)
Apr 27, 2018 63.54 64.77 63.51 64.49 1,935,133 +0.79(+1.23%)
Apr 26, 2018 62.90 63.75 62.62 63.70 1,544,125 +0.85(+1.35%)
Apr 25, 2018 62.53 63.11 62.36 62.85 1,602,606 +0.06(+0.10%)
Apr 24, 2018 62.47 63.12 62.18 62.79 1,797,781 +0.49(+0.79%)
Apr 23, 2018 62.40 62.65 62.06 62.30 1,810,492 +0.08(+0.13%)
Apr 20, 2018 62.62 62.81 61.95 62.22 2,045,694 -0.41(-0.65%)
Apr 19, 2018 62.44 62.88 62.21 62.63 1,963,614 +0.08(+0.13%)
Apr 18, 2018 62.99 63.49 62.52 62.55 1,962,937 -0.36(-0.57%)
Apr 17, 2018 62.44 63.11 62.19 62.91 1,667,451 +0.54(+0.86%)
Apr 16, 2018 61.78 62.47 61.70 62.37 1,643,943 +0.88(+1.43%)
Apr 13, 2018 61.33 61.88 61.27 61.49 1,761,226 +0.30(+0.50%)
Apr 12, 2018 62.27 62.32 60.99 61.18 2,292,386 -0.96(-1.55%)
Apr 11, 2018 62.11 62.52 61.87 62.15 1,789,893 -0.07(-0.12%)
Apr 10, 2018 62.88 63.01 62.11 62.22 2,550,432 -0.69(-1.10%)
Apr 09, 2018 63.09 63.44 62.76 62.91 2,846,850 -0.08(-0.13%)
Apr 06, 2018 63.46 63.65 62.77 62.99 2,053,018 -0.26(-0.42%)
Apr 05, 2018 62.76 63.43 61.87 63.25 2,534,763 +0.50(+0.79%)
Apr 04, 2018 62.22 63.06 61.88 62.76 3,032,234 +0.49(+0.79%)
Apr 03, 2018 61.79 62.55 61.63 62.27 2,638,944 +0.47(+0.77%)
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.