Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 67.49 67.70 65.45 66.01 4,006,803 -2.31(-3.38%)
Mar 30, 2020 67.46 68.62 66.04 68.32 3,021,885 +2.39(+3.63%)
Mar 27, 2020 62.84 67.46 62.63 65.92 2,707,973 +1.68(+2.61%)
Mar 26, 2020 59.76 64.93 59.41 64.25 3,274,495 +4.22(+7.04%)
Mar 25, 2020 58.69 63.01 57.38 60.02 3,689,328 +0.36(+0.60%)
Mar 24, 2020 57.12 60.26 54.65 59.67 3,984,818 +4.37(+7.90%)
Mar 23, 2020 61.35 61.51 52.49 55.30 5,929,625 -6.13(-9.97%)
Mar 20, 2020 68.75 68.97 60.14 61.43 5,793,143 -6.35(-9.36%)
Mar 19, 2020 78.33 78.33 67.33 67.78 6,004,183 -10.25(-13.13%)
Mar 18, 2020 75.24 79.45 73.14 78.02 4,865,318 -1.42(-1.79%)
Mar 17, 2020 68.90 80.08 68.90 79.45 6,418,927 +12.13(+18.01%)
Mar 16, 2020 69.94 73.32 66.70 67.32 5,952,103 -7.21(-9.67%)
Mar 13, 2020 73.06 75.45 71.10 74.53 6,735,190 +3.62(+5.11%)
Mar 12, 2020 68.23 72.79 66.37 70.91 7,175,930 -2.29(-3.13%)
Mar 11, 2020 74.11 74.47 71.67 73.20 4,919,140 -2.45(-3.24%)
Mar 10, 2020 75.66 77.45 73.96 75.65 4,774,480 +0.63(+0.83%)
Mar 09, 2020 72.40 76.10 70.68 75.03 6,379,007 +0.64(+0.86%)
Mar 06, 2020 72.18 74.89 72.07 74.38 5,560,467 +0.27(+0.37%)
Mar 05, 2020 73.33 74.54 72.84 74.11 2,697,734 -0.36(-0.49%)
Mar 04, 2020 71.77 74.76 71.77 74.48 2,853,884 +3.53(+4.97%)
Mar 03, 2020 71.41 73.14 70.72 70.95 3,698,349 -0.58(-0.82%)
Mar 02, 2020 67.35 71.78 67.09 71.53 4,271,535 +4.83(+7.24%)
Feb 28, 2020 68.77 68.78 65.84 66.70 6,330,932 -3.70(-5.25%)
Feb 27, 2020 73.92 74.38 70.38 70.40 3,251,009 -3.81(-5.13%)
Feb 26, 2020 74.83 75.44 74.19 74.21 2,901,268 -0.47(-0.63%)
Feb 25, 2020 75.48 75.65 74.49 74.68 2,751,805 -0.54(-0.72%)
Feb 24, 2020 75.70 76.27 74.98 75.22 2,828,260 -1.09(-1.43%)
Feb 21, 2020 77.19 77.58 75.54 76.31 4,699,366 -3.72(-4.65%)
Feb 20, 2020 79.44 80.10 79.23 80.04 1,558,653 +0.59(+0.75%)
Feb 19, 2020 79.78 80.04 79.32 79.45 1,217,035 -0.40(-0.50%)
Feb 18, 2020 79.31 80.04 79.23 79.84 2,567,484 +0.69(+0.87%)
Feb 14, 2020 78.83 79.30 78.69 79.15 1,488,128 +0.55(+0.70%)
Feb 13, 2020 77.89 78.68 77.42 78.60 1,482,416 +0.65(+0.83%)
Feb 12, 2020 77.89 78.19 77.59 77.95 1,849,239 -0.26(-0.33%)
Feb 11, 2020 78.31 78.58 78.07 78.21 1,360,227 +0.08(+0.11%)
Feb 10, 2020 77.90 78.14 77.47 78.13 1,226,943 +0.25(+0.32%)
Feb 07, 2020 78.72 78.87 77.88 77.88 1,308,709 -0.58(-0.74%)
Feb 06, 2020 78.54 78.87 78.26 78.46 1,444,811 +0.06(+0.07%)
Feb 05, 2020 77.56 78.47 77.37 78.40 1,514,017 +0.72(+0.93%)
Feb 04, 2020 78.67 78.95 77.64 77.68 1,944,167 -1.10(-1.40%)
Feb 03, 2020 79.04 79.17 78.35 78.78 1,708,831 -0.13(-0.16%)
Jan 31, 2020 79.44 79.82 78.52 78.90 4,505,128 -0.62(-0.78%)
Jan 30, 2020 79.32 79.68 78.83 79.52 1,702,727 +0.25(+0.32%)
Jan 29, 2020 78.96 79.42 78.52 79.27 1,954,774 +0.22(+0.28%)
Jan 28, 2020 78.46 79.47 78.46 79.05 1,782,876 +0.65(+0.82%)
Jan 27, 2020 78.66 79.04 78.17 78.41 2,381,966 -0.17(-0.21%)
Jan 24, 2020 77.69 78.67 77.66 78.57 1,734,382 +0.71(+0.91%)
Jan 23, 2020 76.55 77.89 76.55 77.87 2,075,182 +1.35(+1.77%)
Jan 22, 2020 76.55 76.89 76.39 76.52 1,884,418 +0.28(+0.36%)
Jan 21, 2020 75.85 76.27 75.44 76.24 2,550,550 +0.50(+0.65%)
Jan 17, 2020 74.85 75.89 74.65 75.75 3,024,029 +0.90(+1.20%)
Jan 16, 2020 74.77 74.97 74.67 74.85 2,033,779 +0.18(+0.24%)
Jan 15, 2020 73.92 74.87 73.82 74.67 2,316,249 +0.99(+1.34%)
Jan 14, 2020 73.72 73.92 73.13 73.68 2,542,951 -0.01(-0.01%)
Jan 13, 2020 73.42 74.02 73.27 73.69 1,610,474 +0.25(+0.34%)
Jan 10, 2020 73.11 73.66 73.08 73.44 1,731,522 +0.51(+0.70%)
Jan 09, 2020 72.87 73.24 72.78 72.92 1,814,684 -0.08(-0.10%)
Jan 08, 2020 73.09 73.34 72.77 73.00 2,686,498 -0.59(-0.80%)
Jan 07, 2020 73.87 74.35 73.18 73.59 2,261,666 -0.56(-0.76%)
Jan 06, 2020 74.43 74.75 73.95 74.15 1,662,281 -0.24(-0.33%)
Jan 03, 2020 74.34 74.90 74.25 74.39 1,643,600 -0.19(-0.26%)
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.