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 (%)
Jul 31, 2020 66.58 67.06 65.96 66.81 5,024,220 -0.10(-0.14%)
Jul 30, 2020 66.19 67.08 65.98 66.91 2,452,771 +0.21(+0.31%)
Jul 29, 2020 66.34 66.88 65.66 66.70 1,742,885 +0.30(+0.45%)
Jul 28, 2020 64.73 66.68 64.73 66.41 1,748,531 +1.39(+2.14%)
Jul 27, 2020 65.55 65.56 64.43 65.01 1,991,499 -0.71(-1.09%)
Jul 24, 2020 66.63 67.53 65.45 65.73 1,861,904 -0.58(-0.88%)
Jul 23, 2020 65.89 66.76 65.69 66.31 1,811,156 +0.43(+0.65%)
Jul 22, 2020 64.38 66.25 63.96 65.88 1,971,772 +1.29(+1.99%)
Jul 21, 2020 63.50 65.21 63.39 64.60 2,500,683 +0.89(+1.39%)
Jul 20, 2020 64.02 64.22 63.38 63.71 1,673,141 -0.70(-1.09%)
Jul 17, 2020 62.64 64.46 62.64 64.41 2,003,455 +1.94(+3.10%)
Jul 16, 2020 62.34 62.87 62.15 62.48 1,331,578 +0.29(+0.46%)
Jul 15, 2020 62.91 63.40 62.08 62.19 2,710,930 -0.57(-0.91%)
Jul 14, 2020 62.75 63.71 62.28 62.76 2,441,053 +0.01(+0.01%)
Jul 13, 2020 63.04 63.29 62.34 62.75 2,148,705 -0.28(-0.44%)
Jul 10, 2020 62.36 63.22 62.15 63.03 2,007,710 +0.67(+1.07%)
Jul 09, 2020 62.61 62.70 60.88 62.36 1,951,745 -0.63(-0.99%)
Jul 08, 2020 63.20 63.38 62.48 62.99 1,673,199 -0.06(-0.10%)
Jul 07, 2020 62.80 63.28 62.72 63.05 2,041,971 -0.52(-0.82%)
Jul 06, 2020 64.76 65.33 63.05 63.57 1,748,769 -0.62(-0.96%)
Jul 02, 2020 63.57 64.66 63.49 64.19 1,644,804 +0.62(+0.97%)
Jul 01, 2020 62.55 63.85 62.46 63.57 1,945,772 +1.02(+1.63%)
Jun 30, 2020 63.15 63.47 61.75 62.55 2,536,869 -0.67(-1.06%)
Jun 29, 2020 62.41 63.22 61.48 63.22 1,833,196 +1.23(+1.99%)
Jun 26, 2020 61.43 62.60 61.28 61.99 3,935,617 +0.57(+0.93%)
Jun 25, 2020 61.97 62.08 60.71 61.41 2,800,705 -0.79(-1.27%)
Jun 24, 2020 61.15 62.62 60.80 62.21 2,802,346 +0.51(+0.83%)
Jun 23, 2020 62.72 62.89 61.48 61.69 1,604,275 -0.42(-0.67%)
Jun 22, 2020 62.13 63.21 61.63 62.11 2,511,699 -0.02(-0.03%)
Jun 19, 2020 66.02 66.02 62.13 62.13 5,279,840 -2.98(-4.58%)
Jun 18, 2020 65.21 66.07 64.80 65.11 1,617,386 -0.37(-0.56%)
Jun 17, 2020 66.63 66.68 65.06 65.48 2,223,812 -0.94(-1.41%)
Jun 16, 2020 66.98 67.98 66.04 66.42 2,162,142 +0.67(+1.02%)
Jun 15, 2020 64.68 66.79 64.22 65.75 3,153,563 +0.19(+0.29%)
Jun 12, 2020 66.15 66.44 64.59 65.55 2,825,167 +0.62(+0.95%)
Jun 11, 2020 65.89 66.08 64.19 64.94 2,501,129 -1.98(-2.96%)
Jun 10, 2020 66.53 67.55 66.53 66.92 2,051,617 +0.22(+0.33%)
Jun 09, 2020 67.18 67.26 65.98 66.70 2,147,918 -0.88(-1.30%)
Jun 08, 2020 65.57 67.63 65.31 67.58 2,202,250 +2.07(+3.16%)
Jun 05, 2020 65.48 66.28 65.19 65.51 2,203,996 +0.43(+0.67%)
Jun 04, 2020 65.42 65.75 64.22 65.08 1,927,322 -0.73(-1.11%)
Jun 03, 2020 65.40 66.35 65.22 65.81 1,739,146 +0.74(+1.14%)
Jun 02, 2020 65.60 65.68 64.35 65.07 1,630,624 -0.22(-0.33%)
Jun 01, 2020 65.20 65.84 64.29 65.28 1,853,775 +0.01(+0.01%)
May 29, 2020 63.36 65.41 63.01 65.28 3,703,339 +1.66(+2.61%)
May 28, 2020 62.85 63.73 62.68 63.61 1,802,362 +1.65(+2.67%)
May 27, 2020 62.68 63.09 61.36 61.96 1,858,168 +0.05(+0.08%)
May 26, 2020 61.75 62.91 61.59 61.91 2,566,706 +0.88(+1.44%)
May 22, 2020 60.75 61.14 60.40 61.03 1,606,398 +0.23(+0.37%)
May 21, 2020 61.26 61.88 60.59 60.81 1,515,452 -0.71(-1.16%)
May 20, 2020 62.03 62.94 61.21 61.52 1,971,095 -0.12(-0.20%)
May 19, 2020 63.15 63.56 61.62 61.64 2,080,307 -1.94(-3.05%)
May 18, 2020 62.62 64.16 62.11 63.58 2,584,861 +2.39(+3.91%)
May 15, 2020 61.89 61.95 60.14 61.19 4,542,415 -1.11(-1.79%)
May 14, 2020 61.63 62.77 60.22 62.30 2,451,239 +0.16(+0.25%)
May 13, 2020 61.95 62.22 60.75 62.15 2,449,623 -0.11(-0.18%)
May 12, 2020 62.51 62.74 61.54 62.26 2,903,223 -0.25(-0.40%)
May 11, 2020 63.49 63.80 62.14 62.51 2,666,067 -1.33(-2.08%)
May 08, 2020 64.45 64.48 62.71 63.83 2,702,417 +0.09(+0.15%)
May 07, 2020 64.57 65.10 63.60 63.74 2,719,347 -0.27(-0.42%)
May 06, 2020 66.72 67.12 63.85 64.00 2,642,327 -2.72(-4.08%)
May 05, 2020 66.40 67.61 66.00 66.72 1,890,910 +0.41(+0.62%)
May 04, 2020 66.10 66.58 65.20 66.31 2,040,690 -0.16(-0.25%)
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.