Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 60.58 61.23 60.38 61.19 3,938,689 +0.80(+1.32%)
Sep 27, 2018 59.90 60.59 59.68 60.40 2,149,197 +0.63(+1.06%)
Sep 26, 2018 60.82 60.92 59.72 59.76 2,639,800 -1.04(-1.70%)
Sep 25, 2018 61.38 61.45 60.43 60.80 2,027,475 -0.73(-1.19%)
Sep 24, 2018 62.46 62.46 61.46 61.53 2,496,194 -1.03(-1.64%)
Sep 21, 2018 62.64 62.80 61.82 62.56 5,873,855 -0.44(-0.70%)
Sep 20, 2018 62.83 63.02 62.17 63.00 2,001,711 +0.10(+0.15%)
Sep 19, 2018 64.23 64.35 62.51 62.90 1,843,349 -1.41(-2.20%)
Sep 18, 2018 64.52 64.72 63.96 64.32 1,812,225 -0.22(-0.34%)
Sep 17, 2018 64.52 64.68 64.10 64.53 1,504,197 +0.05(+0.07%)
Sep 14, 2018 64.55 64.55 63.62 64.48 1,932,053 -0.37(-0.57%)
Sep 13, 2018 64.44 64.86 63.98 64.85 1,659,582 +0.48(+0.75%)
Sep 12, 2018 64.41 64.85 64.21 64.37 1,486,816 -0.04(-0.06%)
Sep 11, 2018 64.69 65.00 64.34 64.41 1,867,978 -0.27(-0.42%)
Sep 10, 2018 64.56 64.89 64.24 64.68 1,406,250 +0.37(+0.57%)
Sep 07, 2018 64.89 65.12 64.19 64.32 2,197,761 -1.02(-1.56%)
Sep 06, 2018 64.76 65.50 64.40 65.34 2,216,362 +0.53(+0.82%)
Sep 05, 2018 63.95 64.84 63.89 64.81 3,265,967 +0.91(+1.42%)
Sep 04, 2018 63.60 64.19 63.49 63.90 1,861,540 +0.51(+0.80%)
Aug 31, 2018 63.39 63.39 63.39 0 -0.37(-0.58%)
Aug 30, 2018 63.70 64.07 63.51 63.76 1,880,749 +0.14(+0.23%)
Aug 29, 2018 63.17 63.68 62.99 63.62 1,732,583 +0.61(+0.97%)
Aug 28, 2018 63.29 63.42 62.87 63.01 1,520,121 -0.38(-0.60%)
Aug 27, 2018 63.93 63.99 63.05 63.38 1,259,848 -0.43(-0.67%)
Aug 24, 2018 63.47 63.92 63.23 63.81 1,131,067 +0.35(+0.54%)
Aug 23, 2018 63.44 63.93 63.25 63.46 1,721,414 +0.07(+0.11%)
Aug 22, 2018 64.11 64.15 63.15 63.39 1,525,043 -0.55(-0.87%)
Aug 21, 2018 64.39 64.47 63.62 63.95 1,864,505 -0.55(-0.85%)
Aug 20, 2018 65.34 65.48 64.47 64.49 2,007,014 -0.70(-1.07%)
Aug 17, 2018 64.75 65.27 64.47 65.19 2,472,808 +0.37(+0.57%)
Aug 16, 2018 64.01 64.90 63.77 64.82 2,847,464 +0.74(+1.15%)
Aug 15, 2018 63.26 64.50 63.18 64.08 2,591,975 +1.02(+1.62%)
Aug 14, 2018 62.87 63.43 62.74 63.06 1,907,545 +0.15(+0.24%)
Aug 13, 2018 62.52 62.97 62.39 62.91 2,116,585 +0.30(+0.48%)
Aug 10, 2018 63.02 63.36 62.53 62.61 1,392,185 -0.22(-0.35%)
Aug 09, 2018 62.60 62.87 62.33 62.83 893,155 +0.35(+0.56%)
Aug 08, 2018 62.35 62.56 62.08 62.48 1,344,099 -0.01(-0.01%)
Aug 07, 2018 62.70 62.79 61.97 62.49 1,969,530 -0.33(-0.52%)
Aug 06, 2018 62.91 63.32 62.63 62.82 2,074,133 -0.14(-0.23%)
Aug 03, 2018 62.28 63.33 61.82 62.96 2,230,512 +0.73(+1.18%)
Aug 02, 2018 61.88 62.42 61.35 62.23 2,216,242 +0.33(+0.53%)
Aug 01, 2018 62.41 62.46 61.48 61.90 2,332,125 -0.92(-1.46%)
Jul 31, 2018 62.57 62.95 62.09 62.82 3,065,231 +0.61(+0.99%)
Jul 30, 2018 62.30 62.52 61.84 62.21 1,296,438 -0.31(-0.50%)
Jul 27, 2018 62.32 62.86 62.21 62.52 1,864,749 +0.20(+0.32%)
Jul 26, 2018 61.97 62.67 61.96 62.32 2,307,739 +0.72(+1.18%)
Jul 25, 2018 61.57 61.98 61.41 61.59 1,642,800 -0.18(-0.28%)
Jul 24, 2018 61.47 61.92 60.49 61.77 2,264,324 +0.12(+0.19%)
Jul 23, 2018 62.18 62.25 61.36 61.65 1,246,622 -0.47(-0.76%)
Jul 20, 2018 62.44 62.73 61.65 62.12 1,808,019 -0.58(-0.93%)
Jul 19, 2018 62.60 63.09 62.40 62.70 2,454,145 +0.19(+0.31%)
Jul 18, 2018 62.94 62.96 62.30 62.51 1,958,803 -0.33(-0.53%)
Jul 17, 2018 63.21 63.24 62.79 62.84 1,728,148 -0.19(-0.30%)
Jul 16, 2018 63.10 63.26 62.75 63.03 1,700,683 -0.21(-0.33%)
Jul 13, 2018 63.16 63.40 62.70 63.24 1,775,032 +0.19(+0.30%)
Jul 12, 2018 62.91 63.18 62.71 63.05 2,632,530 +0.15(+0.24%)
Jul 11, 2018 62.09 62.99 62.00 62.90 2,535,324 +0.93(+1.50%)
Jul 10, 2018 60.80 62.21 60.43 61.97 2,735,617 +0.80(+1.30%)
Jul 09, 2018 63.27 63.27 60.90 61.17 3,091,700 -2.10(-3.32%)
Jul 06, 2018 62.87 63.33 62.80 63.27 1,686,495 +0.41(+0.65%)
Jul 05, 2018 62.56 62.87 62.25 62.87 2,176,009 +0.42(+0.68%)
Jul 03, 2018 62.44 62.44 62.44 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.