Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 61.60 62.26 61.40 62.22 3,873,304 +0.81(+1.32%)
Sep 27, 2018 60.91 61.61 60.69 61.42 2,113,519 +0.65(+1.06%)
Sep 26, 2018 61.85 61.95 60.73 60.77 2,595,978 -1.05(-1.70%)
Sep 25, 2018 62.41 62.49 61.45 61.82 1,993,818 -0.74(-1.19%)
Sep 24, 2018 63.51 63.51 62.49 62.57 2,454,756 -1.05(-1.64%)
Sep 21, 2018 63.70 63.86 62.86 63.61 5,776,346 -0.45(-0.70%)
Sep 20, 2018 63.89 64.09 63.22 64.06 1,968,482 +0.10(+0.15%)
Sep 19, 2018 65.31 65.43 63.56 63.96 1,812,749 -1.44(-2.20%)
Sep 18, 2018 65.60 65.82 65.04 65.40 1,782,141 -0.22(-0.34%)
Sep 17, 2018 65.60 65.77 65.18 65.62 1,479,227 +0.05(+0.07%)
Sep 14, 2018 65.64 65.64 64.70 65.57 1,899,980 -0.38(-0.57%)
Sep 13, 2018 65.52 65.96 65.06 65.95 1,632,032 +0.49(+0.75%)
Sep 12, 2018 65.50 65.95 65.29 65.46 1,462,134 -0.04(-0.06%)
Sep 11, 2018 65.78 66.09 65.43 65.50 1,836,968 -0.28(-0.42%)
Sep 10, 2018 65.65 65.99 65.33 65.78 1,382,905 +0.38(+0.57%)
Sep 07, 2018 65.99 66.22 65.27 65.40 2,161,277 -1.04(-1.56%)
Sep 06, 2018 65.85 66.60 65.49 66.44 2,179,570 +0.54(+0.82%)
Sep 05, 2018 65.03 65.93 64.97 65.90 3,211,751 +0.92(+1.42%)
Sep 04, 2018 64.67 65.28 64.56 64.98 1,830,638 +0.51(+0.80%)
Aug 31, 2018 64.46 64.46 64.46 0 -0.38(-0.58%)
Aug 30, 2018 64.77 65.15 64.58 64.84 1,849,527 +0.15(+0.23%)
Aug 29, 2018 64.23 64.76 64.05 64.69 1,703,821 +0.62(+0.97%)
Aug 28, 2018 64.36 64.49 63.93 64.07 1,494,886 -0.38(-0.60%)
Aug 27, 2018 65.01 65.07 64.12 64.45 1,238,934 -0.43(-0.67%)
Aug 24, 2018 64.54 65.00 64.30 64.89 1,112,291 +0.35(+0.54%)
Aug 23, 2018 64.51 65.01 64.31 64.54 1,692,838 +0.07(+0.11%)
Aug 22, 2018 65.19 65.23 64.22 64.46 1,499,726 -0.56(-0.87%)
Aug 21, 2018 65.47 65.56 64.70 65.03 1,833,553 -0.56(-0.85%)
Aug 20, 2018 66.44 66.58 65.56 65.58 1,973,696 -0.71(-1.07%)
Aug 17, 2018 65.84 66.37 65.56 66.29 2,431,759 +0.38(+0.57%)
Aug 16, 2018 65.09 66.00 64.85 65.92 2,800,195 +0.75(+1.15%)
Aug 15, 2018 64.33 65.59 64.25 65.16 2,548,947 +1.04(+1.62%)
Aug 14, 2018 63.93 64.50 63.80 64.13 1,875,879 +0.15(+0.24%)
Aug 13, 2018 63.58 64.03 63.44 63.98 2,081,448 +0.31(+0.48%)
Aug 10, 2018 64.08 64.43 63.59 63.67 1,369,074 -0.23(-0.35%)
Aug 09, 2018 63.65 63.94 63.38 63.89 878,329 +0.36(+0.56%)
Aug 08, 2018 63.40 63.62 63.13 63.54 1,321,786 -0.01(-0.01%)
Aug 07, 2018 63.76 63.85 63.01 63.55 1,936,834 -0.33(-0.52%)
Aug 06, 2018 63.97 64.39 63.69 63.88 2,039,702 -0.15(-0.23%)
Aug 03, 2018 63.33 64.40 62.86 64.02 2,193,484 +0.74(+1.18%)
Aug 02, 2018 62.92 63.48 62.39 63.28 2,179,451 +0.33(+0.53%)
Aug 01, 2018 63.47 63.51 62.52 62.95 2,293,410 -0.93(-1.46%)
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%)
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.