Consolidated Edison (NY: ED )

103.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 61.01 61.74 61.00 61.64 2,848,848 +0.36(+0.59%)
Aug 28, 2020 61.58 61.58 60.57 61.28 1,712,775 -0.13(-0.21%)
Aug 27, 2020 61.35 62.03 60.96 61.41 2,093,193 +0.25(+0.41%)
Aug 26, 2020 62.60 62.60 60.75 61.16 3,086,877 -1.93(-3.05%)
Aug 25, 2020 64.25 64.36 62.81 63.09 2,380,549 -1.13(-1.76%)
Aug 24, 2020 62.49 64.23 62.08 64.22 2,692,453 +1.83(+2.94%)
Aug 21, 2020 62.79 62.82 61.51 62.39 4,425,094 -0.17(-0.28%)
Aug 20, 2020 63.17 63.70 62.49 62.56 2,828,555 -0.90(-1.42%)
Aug 19, 2020 63.38 63.85 62.99 63.46 2,013,912 +0.08(+0.12%)
Aug 18, 2020 63.64 63.90 63.17 63.38 1,792,407 -0.25(-0.40%)
Aug 17, 2020 63.12 64.15 62.77 63.64 2,957,470 +0.75(+1.20%)
Aug 14, 2020 62.73 63.36 62.25 62.88 1,919,526 -0.21(-0.33%)
Aug 13, 2020 63.16 63.31 62.42 63.09 1,831,557 -0.42(-0.66%)
Aug 12, 2020 62.87 64.05 62.81 63.51 1,602,069 +0.86(+1.36%)
Aug 11, 2020 64.14 64.49 62.53 62.65 2,304,486 -1.81(-2.81%)
Aug 10, 2020 64.94 65.29 64.31 64.47 1,760,735 +0.23(+0.36%)
Aug 07, 2020 62.64 64.83 62.62 64.23 1,910,639 +1.02(+1.61%)
Aug 06, 2020 63.19 63.39 62.56 63.22 1,847,531 +0.22(+0.35%)
Aug 05, 2020 64.65 64.95 62.86 62.99 2,523,679 -1.92(-2.95%)
Aug 04, 2020 64.78 65.59 64.71 64.91 2,190,888 -0.01(-0.01%)
Aug 03, 2020 65.47 65.55 64.35 64.92 1,924,414 -0.79(-1.20%)
Jul 31, 2020 65.47 65.95 64.87 65.71 5,109,032 -0.09(-0.14%)
Jul 30, 2020 65.09 65.97 64.88 65.80 2,494,175 +0.21(+0.31%)
Jul 29, 2020 65.24 65.77 64.57 65.59 1,772,306 +0.29(+0.45%)
Jul 28, 2020 63.65 65.57 63.65 65.30 1,778,048 +1.37(+2.14%)
Jul 27, 2020 64.47 64.47 63.36 63.94 2,025,116 -0.70(-1.08%)
Jul 24, 2020 65.53 66.41 64.36 64.64 1,893,334 -0.57(-0.88%)
Jul 23, 2020 64.80 65.65 64.60 65.21 1,841,730 +0.42(+0.65%)
Jul 22, 2020 63.31 65.15 62.90 64.79 2,005,057 +1.27(+1.99%)
Jul 21, 2020 62.45 64.12 62.34 63.53 2,542,896 +0.87(+1.39%)
Jul 20, 2020 62.96 63.16 62.33 62.65 1,701,385 -0.69(-1.09%)
Jul 17, 2020 61.60 63.39 61.60 63.35 2,037,275 +1.91(+3.10%)
Jul 16, 2020 61.30 61.82 61.11 61.44 1,354,056 +0.28(+0.46%)
Jul 15, 2020 61.87 62.34 61.05 61.16 2,756,693 -0.56(-0.91%)
Jul 14, 2020 61.71 62.65 61.24 61.72 2,482,260 +0.01(+0.01%)
Jul 13, 2020 61.99 62.24 61.31 61.71 2,184,976 -0.27(-0.44%)
Jul 10, 2020 61.33 62.17 61.11 61.99 2,041,601 +0.66(+1.07%)
Jul 09, 2020 61.57 61.66 59.87 61.33 1,984,691 -0.62(-0.99%)
Jul 08, 2020 62.15 62.33 61.44 61.94 1,701,444 -0.06(-0.10%)
Jul 07, 2020 61.75 62.23 61.68 62.00 2,076,441 -0.51(-0.82%)
Jul 06, 2020 63.69 64.24 62.00 62.52 1,778,290 -0.61(-0.96%)
Jul 02, 2020 62.52 63.59 62.44 63.12 1,672,569 +0.61(+0.97%)
Jul 01, 2020 61.52 62.79 61.42 62.52 1,978,618 +1.00(+1.63%)
Jun 30, 2020 62.10 62.41 60.73 61.52 2,579,693 -0.66(-1.06%)
Jun 29, 2020 61.37 62.17 60.45 62.17 1,864,142 +1.21(+1.99%)
Jun 26, 2020 60.41 61.56 60.26 60.96 4,002,053 +0.56(+0.93%)
Jun 25, 2020 60.94 61.05 59.70 60.40 2,847,983 -0.78(-1.27%)
Jun 24, 2020 60.14 61.58 59.79 61.17 2,849,651 +0.50(+0.83%)
Jun 23, 2020 61.68 61.85 60.46 60.67 1,631,356 -0.41(-0.67%)
Jun 22, 2020 61.10 62.16 60.60 61.08 2,554,098 -0.02(-0.03%)
Jun 19, 2020 64.93 64.93 61.10 61.10 5,368,968 -2.93(-4.58%)
Jun 18, 2020 64.12 64.97 63.72 64.03 1,644,689 -0.36(-0.56%)
Jun 17, 2020 65.53 65.58 63.98 64.39 2,261,352 -0.92(-1.41%)
Jun 16, 2020 65.87 66.85 64.94 65.31 2,198,641 +0.66(+1.02%)
Jun 15, 2020 63.60 65.68 63.16 64.65 3,206,797 +0.19(+0.29%)
Jun 12, 2020 65.06 65.34 63.52 64.47 2,872,858 +0.61(+0.95%)
Jun 11, 2020 64.80 64.99 63.12 63.86 2,543,350 -1.95(-2.96%)
Jun 10, 2020 65.42 66.42 65.42 65.81 2,086,250 +0.21(+0.33%)
Jun 09, 2020 66.06 66.14 64.88 65.59 2,184,177 -0.86(-1.30%)
Jun 08, 2020 64.48 66.51 64.23 66.46 2,239,425 +2.04(+3.16%)
Jun 05, 2020 64.40 65.18 64.11 64.42 2,241,201 +0.43(+0.67%)
Jun 04, 2020 64.34 64.66 63.16 64.00 1,959,856 -0.72(-1.11%)
Jun 03, 2020 64.31 65.24 64.14 64.71 1,768,504 +0.73(+1.14%)
Jun 02, 2020 64.51 64.59 63.28 63.99 1,658,150 -0.21(-0.33%)
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.