Consolidated Edison (NY: ED )

78.21 USD +1.02 (+1.32%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 78.62 79.10 78.02 78.93 2,439,529 +0.77(+0.99%)
Jul 30, 2018 78.28 78.55 77.70 78.16 1,031,798 -0.39(-0.50%)
Jul 27, 2018 78.30 78.98 78.17 78.55 1,484,100 +0.25(+0.32%)
Jul 26, 2018 77.87 78.74 77.85 78.30 1,836,663 +0.91(+1.18%)
Jul 25, 2018 77.36 77.88 77.16 77.39 1,307,457 -0.22(-0.28%)
Jul 24, 2018 77.24 77.80 76.01 77.61 1,802,110 +0.15(+0.19%)
Jul 23, 2018 78.13 78.22 77.10 77.46 992,151 -0.59(-0.76%)
Jul 20, 2018 78.45 78.82 77.46 78.05 1,438,950 -0.73(-0.93%)
Jul 19, 2018 78.65 79.27 78.41 78.78 1,953,183 +0.24(+0.31%)
Jul 18, 2018 79.08 79.11 78.28 78.54 1,558,955 -0.42(-0.53%)
Jul 17, 2018 79.42 79.46 78.89 78.96 1,375,383 -0.24(-0.30%)
Jul 16, 2018 79.28 79.48 78.85 79.20 1,353,525 -0.26(-0.33%)
Jul 13, 2018 79.36 79.66 78.78 79.46 1,412,697 +0.24(+0.30%)
Jul 12, 2018 79.04 79.39 78.79 79.22 2,095,155 +0.19(+0.24%)
Jul 11, 2018 78.02 79.15 77.90 79.03 2,017,791 +1.17(+1.50%)
Jul 10, 2018 76.40 78.16 75.93 77.86 2,177,199 +1.00(+1.30%)
Jul 09, 2018 79.50 79.50 76.52 76.86 2,460,595 -2.64(-3.32%)
Jul 06, 2018 79.00 79.57 78.91 79.50 1,342,233 +0.51(+0.65%)
Jul 05, 2018 78.60 78.99 78.21 78.99 1,731,823 +0.53(+0.68%)
Jul 03, 2018 78.46 78.46 78.46 0 +0.12(+0.15%)
Jul 02, 2018 77.99 78.43 77.55 78.34 1,543,933 +0.36(+0.46%)
Jun 29, 2018 77.86 78.55 77.26 77.98 2,301,209 +0.04(+0.05%)
Jun 28, 2018 78.23 78.91 77.81 77.94 1,363,823 +0.04(+0.05%)
Jun 27, 2018 77.32 78.09 77.13 77.90 1,423,877 +0.42(+0.54%)
Jun 26, 2018 77.20 77.88 77.03 77.48 1,762,950 +0.06(+0.08%)
Jun 25, 2018 76.00 77.57 75.97 77.42 1,800,693 +1.66(+2.19%)
Jun 22, 2018 75.46 75.98 75.21 75.76 2,599,236 +0.31(+0.41%)
Jun 21, 2018 74.89 75.72 74.73 75.45 1,968,691 +0.42(+0.56%)
Jun 20, 2018 74.84 75.06 74.35 75.03 2,559,762 +0.17(+0.23%)
Jun 19, 2018 73.95 74.96 73.95 74.86 2,047,105 +0.96(+1.30%)
Jun 18, 2018 73.75 74.25 73.41 73.90 1,770,158 +0.17(+0.23%)
Jun 15, 2018 73.78 73.25 73.73 3,218,729 +0.48(+0.66%)
Jun 14, 2018 72.50 73.40 72.35 73.25 2,323,652 +0.82(+1.13%)
Jun 13, 2018 72.63 72.95 72.08 72.43 2,382,250 -0.05(-0.07%)
Jun 12, 2018 71.30 72.58 71.12 72.48 2,015,902 +1.09(+1.53%)
Jun 11, 2018 72.81 72.93 71.25 71.39 2,385,942 -1.36(-1.87%)
Jun 08, 2018 73.02 73.15 72.43 72.75 1,509,563 -0.04(-0.05%)
Jun 07, 2018 72.36 73.45 72.01 72.79 2,150,909 +0.40(+0.55%)
Jun 06, 2018 72.21 72.39 2,162,370 -1.62(-2.19%)
Jun 05, 2018 74.80 74.93 73.77 74.01 1,970,772 -0.94(-1.25%)
Jun 04, 2018 75.81 76.06 74.85 74.95 1,405,372 -0.59(-0.78%)
Jun 01, 2018 76.67 76.67 75.22 75.54 1,590,276 -1.19(-1.55%)
May 31, 2018 76.33 76.99 75.90 76.73 2,781,332 +0.40(+0.52%)
May 30, 2018 75.87 76.46 75.62 76.33 2,287,595 +0.34(+0.45%)
May 29, 2018 75.85 76.44 75.51 75.99 2,012,751 +0.08(+0.11%)
May 25, 2018 75.91 75.91 75.91 0 +0.03(+0.04%)
May 24, 2018 75.25 75.97 75.05 75.88 1,473,797 +0.78(+1.04%)
May 23, 2018 74.20 75.18 74.10 75.10 1,941,090 +0.96(+1.29%)
May 22, 2018 73.80 74.62 73.65 74.14 1,410,702 +0.30(+0.41%)
May 21, 2018 74.11 74.11 73.38 73.84 1,410,531 -0.13(-0.18%)
May 18, 2018 74.17 74.45 73.35 73.97 1,728,517 +0.03(+0.04%)
May 17, 2018 74.71 74.76 73.86 73.94 1,361,667 -0.62(-0.83%)
May 16, 2018 74.90 75.04 74.10 74.56 1,746,845 -0.34(-0.45%)
May 15, 2018 75.41 75.74 74.48 74.90 1,720,257 -1.73(-2.26%)
May 14, 2018 77.04 77.18 76.16 76.63 1,886,234 -0.20(-0.26%)
May 11, 2018 76.56 77.06 76.39 76.83 1,702,855 +0.26(+0.34%)
May 10, 2018 76.00 76.60 75.49 76.57 1,928,357 +1.14(+1.51%)
May 09, 2018 76.25 76.37 74.88 75.43 2,281,903 -0.80(-1.05%)
May 08, 2018 78.13 78.13 76.09 76.23 2,204,949 -2.13(-2.72%)
May 07, 2018 79.18 79.39 78.26 78.36 1,471,880 -0.89(-1.12%)
May 04, 2018 78.99 79.85 78.63 79.25 1,921,337 +0.25(+0.32%)
May 03, 2018 79.24 79.35 78.01 79.00 1,322,196 -0.25(-0.32%)
May 02, 2018 80.00 80.21 79.01 79.25 1,782,024 -0.70(-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.