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 (%)
Nov 30, 2021 72.35 72.60 70.53 70.53 5,756,302 -2.46(-3.37%)
Nov 29, 2021 71.79 73.13 71.42 72.99 3,373,796 +1.53(+2.14%)
Nov 26, 2021 71.62 72.57 71.42 71.46 1,472,238 -0.50(-0.69%)
Nov 24, 2021 72.08 72.27 71.62 71.96 1,427,571 +0.05(+0.06%)
Nov 23, 2021 71.47 72.30 71.35 71.92 1,708,818 +0.55(+0.76%)
Nov 22, 2021 70.77 72.10 70.49 71.37 2,090,788 +0.49(+0.69%)
Nov 19, 2021 70.62 71.25 70.55 70.88 2,026,817 +0.34(+0.48%)
Nov 18, 2021 70.22 70.65 69.42 70.55 1,915,365 +0.15(+0.21%)
Nov 17, 2021 70.29 70.54 69.81 70.40 1,763,310 -0.02(-0.03%)
Nov 16, 2021 70.93 71.28 70.40 70.42 1,308,072 -0.43(-0.61%)
Nov 15, 2021 69.89 70.89 69.66 70.85 2,090,548 +1.46(+2.10%)
Nov 12, 2021 69.81 69.81 69.28 69.39 3,764,733 -0.39(-0.55%)
Nov 11, 2021 69.87 70.05 69.25 69.78 1,741,994 -0.34(-0.49%)
Nov 10, 2021 70.16 70.12 2,607,528 +0.12(+0.17%)
Nov 09, 2021 69.53 70.18 69.46 70.00 1,877,012 +0.70(+1.01%)
Nov 08, 2021 70.16 70.20 69.03 69.30 2,689,174 -1.04(-1.48%)
Nov 05, 2021 69.52 70.87 69.52 70.35 4,059,882 +1.74(+2.53%)
Nov 04, 2021 69.14 69.53 67.93 68.61 2,365,961 -0.63(-0.91%)
Nov 03, 2021 68.50 69.45 68.30 69.24 2,416,742 +0.49(+0.71%)
Nov 02, 2021 68.53 68.99 67.82 68.75 2,197,436 +0.30(+0.43%)
Nov 01, 2021 67.82 68.96 68.00 68.46 1,845,394 +0.64(+0.94%)
Oct 29, 2021 68.62 68.89 67.61 67.82 2,752,515 -0.80(-1.17%)
Oct 28, 2021 68.47 68.81 68.21 68.62 1,467,534 +0.27(+0.39%)
Oct 27, 2021 68.93 68.92 68.11 68.35 1,758,595 -0.26(-0.38%)
Oct 26, 2021 68.25 68.61 1,807,338 +0.36(+0.53%)
Oct 25, 2021 68.27 68.61 67.91 68.25 1,820,583 -0.19(-0.28%)
Oct 22, 2021 68.12 68.66 68.02 68.44 1,388,521 +0.58(+0.86%)
Oct 21, 2021 68.03 68.21 67.50 67.85 1,689,439 -0.06(-0.09%)
Oct 20, 2021 66.56 68.01 66.42 67.92 2,444,511 +1.60(+2.41%)
Oct 19, 2021 65.97 66.34 65.56 66.32 2,208,607 +0.76(+1.15%)
Oct 18, 2021 65.65 65.95 64.81 65.56 6,862,223 -1.42(-2.12%)
Oct 15, 2021 68.00 68.13 66.80 66.98 18,435,826 -1.08(-1.59%)
Oct 14, 2021 68.37 68.73 67.99 68.06 4,284,929 -0.34(-0.50%)
Oct 13, 2021 67.98 68.70 67.81 68.40 4,012,273 +0.32(+0.48%)
Oct 12, 2021 66.51 68.44 66.33 68.08 4,841,151 +1.59(+2.39%)
Oct 11, 2021 68.07 68.85 66.48 66.49 8,633,801 +0.40(+0.61%)
Oct 08, 2021 66.76 66.85 66.02 66.08 1,988,443 -0.82(-1.22%)
Oct 07, 2021 67.19 67.73 66.76 66.90 1,806,165 -0.21(-0.31%)
Oct 06, 2021 65.59 67.15 65.39 67.11 2,997,373 +1.41(+2.15%)
Oct 05, 2021 65.93 66.10 65.40 65.70 2,402,019 -0.16(-0.25%)
Oct 04, 2021 64.36 66.09 64.33 65.86 2,390,942 +1.46(+2.26%)
Oct 01, 2021 65.92 65.92 64.35 64.40 2,487,475 -0.89(-1.36%)
Sep 30, 2021 66.00 66.26 65.32 65.29 3,059,703 -0.77(-1.17%)
Sep 29, 2021 64.83 66.59 64.83 66.06 1,666,941 +1.16(+1.79%)
Sep 28, 2021 65.42 65.57 64.63 64.90 2,511,329 -0.33(-0.51%)
Sep 27, 2021 65.92 66.71 65.18 65.24 2,080,475 -0.42(-0.64%)
Sep 24, 2021 65.63 66.29 65.58 65.66 1,928,549 -0.10(-0.15%)
Sep 23, 2021 65.84 66.46 65.65 65.76 1,785,955 -0.13(-0.19%)
Sep 22, 2021 65.88 66.29 65.36 65.88 2,074,344 +0.18(+0.27%)
Sep 21, 2021 65.88 66.57 65.62 65.70 1,746,023 -0.23(-0.35%)
Sep 20, 2021 65.74 66.89 65.49 65.94 3,049,892 +0.22(+0.33%)
Sep 17, 2021 65.76 66.51 65.60 65.72 8,087,696 -0.53(-0.80%)
Sep 16, 2021 66.63 67.00 66.19 66.25 2,201,257 -0.30(-0.45%)
Sep 15, 2021 66.54 67.35 66.42 66.55 3,075,928 -0.18(-0.27%)
Sep 14, 2021 67.18 67.34 66.51 66.73 2,277,359 -0.20(-0.30%)
Sep 13, 2021 67.77 68.12 66.74 66.93 2,686,327 -0.25(-0.37%)
Sep 10, 2021 68.43 68.60 67.15 67.18 2,388,974 -1.52(-2.21%)
Sep 09, 2021 69.08 69.20 68.63 68.70 2,140,958 -0.49(-0.70%)
Sep 08, 2021 67.42 69.30 67.25 69.19 2,698,967 +1.83(+2.72%)
Sep 07, 2021 68.66 68.77 67.30 67.35 2,033,370 -1.28(-1.86%)
Sep 03, 2021 69.37 69.43 68.61 68.63 2,165,779 -0.75(-1.08%)
Sep 02, 2021 68.95 69.37 68.92 69.37 1,649,211 +0.62(+0.90%)
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.