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 (%)
Jul 31, 2018 63.63 64.02 63.14 63.88 3,014,347 +0.62(+0.99%)
Jul 30, 2018 63.35 63.57 62.88 63.26 1,274,917 -0.32(-0.50%)
Jul 27, 2018 63.37 63.92 63.26 63.57 1,833,793 +0.20(+0.32%)
Jul 26, 2018 63.02 63.72 63.00 63.37 2,269,429 +0.74(+1.18%)
Jul 25, 2018 62.61 63.03 62.45 62.63 1,615,528 -0.18(-0.28%)
Jul 24, 2018 62.51 62.96 61.52 62.81 2,226,735 +0.12(+0.19%)
Jul 23, 2018 63.23 63.30 62.40 62.69 1,225,928 -0.48(-0.76%)
Jul 20, 2018 63.49 63.79 62.69 63.17 1,778,004 -0.59(-0.93%)
Jul 19, 2018 63.65 64.15 63.46 63.76 2,413,405 +0.19(+0.31%)
Jul 18, 2018 64.00 64.02 63.35 63.56 1,926,286 -0.34(-0.53%)
Jul 17, 2018 64.28 64.31 63.85 63.90 1,699,459 -0.19(-0.30%)
Jul 16, 2018 64.16 64.32 63.81 64.10 1,672,451 -0.21(-0.33%)
Jul 13, 2018 64.23 64.47 63.76 64.31 1,745,566 +0.19(+0.30%)
Jul 12, 2018 63.97 64.25 63.77 64.11 2,588,829 +0.15(+0.24%)
Jul 11, 2018 63.14 64.06 63.04 63.96 2,493,236 +0.95(+1.50%)
Jul 10, 2018 61.83 63.26 61.45 63.01 2,690,205 +0.81(+1.30%)
Jul 09, 2018 64.34 64.34 61.93 62.20 3,040,376 -2.14(-3.32%)
Jul 06, 2018 63.94 64.40 63.86 64.34 1,658,498 +0.41(+0.65%)
Jul 05, 2018 63.61 63.93 63.30 63.93 2,139,886 +0.43(+0.68%)
Jul 03, 2018 63.50 63.50 63.50 0 +0.10(+0.15%)
Jul 02, 2018 63.12 63.47 62.76 63.40 1,907,724 +0.29(+0.46%)
Jun 29, 2018 63.01 63.57 62.53 63.11 2,843,435 +0.03(+0.05%)
Jun 28, 2018 63.31 63.86 62.97 63.08 1,685,176 +0.03(+0.05%)
Jun 27, 2018 62.58 63.20 62.42 63.04 1,759,380 +0.34(+0.54%)
Jun 26, 2018 62.48 63.03 62.34 62.70 2,178,348 +0.05(+0.08%)
Jun 25, 2018 61.51 62.78 61.48 62.66 2,224,984 +1.34(+2.19%)
Jun 22, 2018 61.07 61.49 60.87 61.31 3,211,685 +0.25(+0.41%)
Jun 21, 2018 60.61 61.28 60.48 61.06 2,432,567 +0.34(+0.56%)
Jun 20, 2018 60.57 60.75 60.17 60.72 3,162,910 +0.14(+0.23%)
Jun 19, 2018 59.85 60.67 59.85 60.58 2,529,457 +0.78(+1.30%)
Jun 18, 2018 59.69 60.09 59.41 59.81 2,187,254 +0.14(+0.23%)
Jun 15, 2018 59.71 59.28 59.67 3,977,147 +0.39(+0.66%)
Jun 14, 2018 58.67 59.40 58.55 59.28 2,871,166 +0.66(+1.13%)
Jun 13, 2018 58.78 59.04 58.33 58.62 2,943,571 -0.04(-0.07%)
Jun 12, 2018 57.70 58.74 57.56 58.66 2,490,902 +0.88(+1.53%)
Jun 11, 2018 58.93 59.02 57.66 57.78 2,948,133 -1.10(-1.87%)
Jun 08, 2018 59.10 59.20 58.62 58.88 1,865,256 -0.03(-0.05%)
Jun 07, 2018 58.56 59.44 58.28 58.91 2,657,720 +0.32(+0.55%)
Jun 06, 2018 58.44 58.59 2,671,882 -1.31(-2.19%)
Jun 05, 2018 60.54 60.65 59.70 59.90 2,435,138 -0.76(-1.25%)
Jun 04, 2018 61.35 61.56 60.58 60.66 1,736,515 -0.48(-0.78%)
Jun 01, 2018 62.05 62.05 60.88 61.13 1,964,987 -0.96(-1.55%)
May 31, 2018 61.77 62.31 61.43 62.10 3,436,687 +0.32(+0.52%)
May 30, 2018 61.40 61.88 61.20 61.77 2,826,613 +0.28(+0.45%)
May 29, 2018 61.39 61.86 61.11 61.50 2,487,008 +0.06(+0.11%)
May 25, 2018 61.43 61.43 61.43 0 +0.02(+0.04%)
May 24, 2018 60.90 61.48 60.74 61.41 1,821,062 +0.63(+1.04%)
May 23, 2018 60.05 60.84 59.97 60.78 2,398,462 +0.78(+1.29%)
May 22, 2018 59.73 60.39 59.61 60.00 1,743,101 +0.24(+0.41%)
May 21, 2018 59.98 59.98 59.39 59.76 1,742,889 -0.11(-0.18%)
May 18, 2018 60.03 60.25 59.36 59.86 2,135,801 +0.02(+0.04%)
May 17, 2018 60.46 60.50 59.78 59.84 1,682,512 -0.50(-0.83%)
May 16, 2018 60.62 60.73 59.97 60.34 2,158,448 -0.28(-0.45%)
May 15, 2018 61.03 61.29 60.28 60.62 2,125,595 -0.82(-1.34%)
May 14, 2018 61.77 61.88 61.06 61.44 2,352,632 -0.16(-0.26%)
May 11, 2018 61.38 61.78 61.25 61.60 2,123,910 +0.21(+0.34%)
May 10, 2018 60.93 61.41 60.52 61.39 2,405,171 +0.91(+1.51%)
May 09, 2018 61.13 61.23 60.04 60.48 2,846,136 -0.64(-1.05%)
May 08, 2018 62.64 62.64 61.01 61.12 2,750,154 -1.71(-2.72%)
May 07, 2018 63.48 63.65 62.75 62.83 1,835,823 -0.71(-1.12%)
May 04, 2018 63.33 64.02 63.04 63.54 2,396,415 +0.20(+0.32%)
May 03, 2018 63.53 63.62 62.54 63.34 1,649,128 -0.20(-0.32%)
May 02, 2018 64.14 64.31 63.35 63.54 2,222,655 -0.56(-0.88%)
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.