Consolidated Edison (NY: ED )

90.27 +0.22 (+0.24%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2018 62.68 62.92 61.47 61.79 2,119,691 -0.70(-1.12%)
Mar 29, 2018 62.49 62.49 62.49 0 +0.30(+0.49%)
Mar 28, 2018 62.25 62.52 61.76 62.19 2,464,700 -0.05(-0.08%)
Mar 27, 2018 61.30 62.80 61.08 62.23 2,549,877 +0.96(+1.57%)
Mar 26, 2018 60.74 61.37 60.63 61.27 1,903,913 +0.67(+1.11%)
Mar 23, 2018 61.75 62.21 60.46 60.60 1,986,437 -0.95(-1.54%)
Mar 22, 2018 61.50 62.72 61.41 61.55 2,727,809 +0.07(+0.12%)
Mar 21, 2018 61.68 62.24 61.20 61.47 1,797,044 -0.18(-0.29%)
Mar 20, 2018 61.80 62.10 61.47 61.65 1,782,859 -0.13(-0.21%)
Mar 19, 2018 62.10 62.53 61.45 61.78 2,715,316 -0.32(-0.52%)
Mar 16, 2018 61.51 62.20 61.39 62.10 4,339,058 +0.70(+1.14%)
Mar 15, 2018 61.04 61.67 60.87 61.40 2,314,151 +0.49(+0.80%)
Mar 14, 2018 60.74 61.29 60.50 60.91 2,094,812 +0.38(+0.64%)
Mar 13, 2018 60.81 61.26 60.27 60.53 2,661,608 -0.16(-0.26%)
Mar 12, 2018 60.37 60.86 60.29 60.69 2,201,099 +0.36(+0.60%)
Mar 09, 2018 60.39 60.43 59.89 60.33 2,300,752 -0.06(-0.09%)
Mar 08, 2018 59.81 60.42 59.68 60.38 2,139,714 +0.67(+1.11%)
Mar 07, 2018 59.46 59.72 2,306,533 -0.53(-0.88%)
Mar 06, 2018 60.93 60.94 59.91 60.25 2,737,517 -0.76(-1.25%)
Mar 05, 2018 59.53 61.21 59.32 61.01 2,947,713 +1.40(+2.34%)
Mar 02, 2018 59.76 60.46 59.12 59.61 2,148,908 -0.19(-0.32%)
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.