Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 73.10 73.68 72.71 72.93 890,184 +0.13(+0.18%)
Nov 27, 2019 72.57 72.92 72.43 72.80 1,200,414 +0.24(+0.33%)
Nov 26, 2019 72.26 72.60 72.07 72.56 2,458,087 +0.34(+0.47%)
Nov 25, 2019 72.27 72.52 71.91 72.22 1,323,222 -0.13(-0.17%)
Nov 22, 2019 72.75 72.98 71.93 72.35 2,233,442 -0.53(-0.73%)
Nov 21, 2019 72.61 73.05 72.45 72.87 1,717,493 -0.41(-0.56%)
Nov 20, 2019 73.19 73.45 72.65 73.29 1,641,478 +0.36(+0.50%)
Nov 19, 2019 73.19 73.24 72.44 72.92 2,216,731 -0.50(-0.67%)
Nov 18, 2019 73.86 74.42 73.27 73.42 1,354,749 -0.22(-0.30%)
Nov 15, 2019 73.28 73.65 73.16 73.64 1,342,662 +0.41(+0.56%)
Nov 14, 2019 72.61 73.40 72.56 73.23 2,022,949 -0.22(-0.30%)
Nov 13, 2019 72.98 73.69 72.82 73.45 2,378,685 +0.91(+1.25%)
Nov 12, 2019 72.97 73.13 72.27 72.54 1,698,094 -0.29(-0.39%)
Nov 11, 2019 73.17 73.24 72.69 72.82 1,455,513 -0.35(-0.48%)
Nov 08, 2019 72.57 73.17 72.35 73.17 1,684,653 +0.58(+0.80%)
Nov 07, 2019 73.17 73.37 72.07 72.59 2,790,553 -1.17(-1.58%)
Nov 06, 2019 73.77 74.22 73.31 73.76 2,191,682 +0.25(+0.34%)
Nov 05, 2019 74.16 74.31 72.84 73.51 3,400,059 -1.33(-1.78%)
Nov 04, 2019 75.59 75.79 74.55 74.84 2,822,290 -1.00(-1.32%)
Nov 01, 2019 76.77 76.91 75.70 75.84 1,930,724 -0.92(-1.19%)
Oct 31, 2019 76.34 76.81 76.04 76.75 2,759,621 +0.47(+0.61%)
Oct 30, 2019 76.14 76.60 75.70 76.29 1,451,152 +0.20(+0.26%)
Oct 29, 2019 75.68 76.18 75.45 76.09 1,570,871 +0.27(+0.36%)
Oct 28, 2019 77.34 77.58 75.80 75.81 2,137,177 -1.86(-2.39%)
Oct 25, 2019 78.95 79.00 77.32 77.67 1,561,377 -0.81(-1.03%)
Oct 24, 2019 78.14 78.58 77.83 78.48 1,248,163 +0.49(+0.63%)
Oct 23, 2019 77.70 78.29 77.44 77.98 1,765,613 +0.35(+0.45%)
Oct 22, 2019 77.14 77.68 76.90 77.63 1,500,377 +0.50(+0.65%)
Oct 21, 2019 76.28 77.19 76.15 77.14 2,552,048 +0.99(+1.30%)
Oct 18, 2019 75.88 76.26 75.51 76.15 1,363,847 +0.16(+0.21%)
Oct 17, 2019 75.61 76.17 75.58 75.99 1,320,110 +0.38(+0.51%)
Oct 16, 2019 75.40 75.68 75.12 75.60 1,556,046 +0.08(+0.11%)
Oct 15, 2019 75.90 76.21 75.43 75.52 1,853,963 -0.42(-0.56%)
Oct 14, 2019 76.85 76.85 75.92 75.95 1,233,968 -0.81(-1.05%)
Oct 11, 2019 77.28 77.39 76.51 76.75 1,589,252 -0.69(-0.89%)
Oct 10, 2019 77.64 77.81 77.02 77.44 1,417,747 -0.26(-0.33%)
Oct 09, 2019 77.52 78.02 77.38 77.70 1,041,548 +0.30(+0.39%)
Oct 08, 2019 78.10 78.16 77.29 77.40 1,807,630 -0.72(-0.92%)
Oct 07, 2019 78.11 78.33 77.83 78.12 1,076,715 -0.23(-0.30%)
Oct 04, 2019 77.66 78.42 77.26 78.35 1,387,997 +0.93(+1.20%)
Oct 03, 2019 77.23 77.49 76.91 77.42 2,165,652 +0.29(+0.38%)
Oct 02, 2019 78.13 78.44 77.05 77.13 2,028,660 -1.19(-1.52%)
Oct 01, 2019 78.38 78.63 77.92 78.32 1,471,361 -0.31(-0.39%)
Sep 30, 2019 78.75 79.04 78.24 78.63 1,806,202 -0.12(-0.16%)
Sep 27, 2019 78.78 78.92 78.17 78.75 1,394,726 -0.02(-0.03%)
Sep 26, 2019 78.53 79.03 78.23 78.78 1,508,017 +0.55(+0.70%)
Sep 25, 2019 77.94 78.31 77.69 78.23 1,469,535 +0.03(+0.03%)
Sep 24, 2019 77.35 78.35 77.16 78.20 2,475,416 +1.01(+1.30%)
Sep 23, 2019 77.63 77.67 76.98 77.19 1,636,630 +0.29(+0.38%)
Sep 20, 2019 76.72 77.01 76.07 76.90 4,309,257 +0.43(+0.57%)
Sep 19, 2019 76.38 76.55 76.08 76.47 1,209,949 +0.33(+0.44%)
Sep 18, 2019 75.96 76.27 75.48 76.14 1,370,636 +0.46(+0.60%)
Sep 17, 2019 74.94 76.11 74.94 75.68 1,494,835 +0.83(+1.11%)
Sep 16, 2019 74.81 75.08 74.47 74.85 1,500,974 +0.10(+0.13%)
Sep 13, 2019 74.37 75.09 74.20 74.75 2,164,300 -0.32(-0.42%)
Sep 12, 2019 75.30 75.63 74.58 75.06 2,037,424 +0.22(+0.29%)
Sep 11, 2019 74.07 74.97 73.77 74.85 1,779,977 +0.50(+0.67%)
Sep 10, 2019 75.20 75.23 73.72 74.35 2,629,842 -0.88(-1.17%)
Sep 09, 2019 75.48 75.55 74.92 75.23 2,735,422 -0.62(-0.82%)
Sep 06, 2019 75.83 76.22 75.52 75.85 2,686,482 +0.22(+0.29%)
Sep 05, 2019 75.12 75.75 74.68 75.64 3,090,788 +0.02(+0.03%)
Sep 04, 2019 75.57 75.84 75.06 75.61 1,530,016 +0.17(+0.23%)
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.