Consolidated Edison (NY: ED )

96.30 -0.24 (-0.25%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 84.46 84.87 83.49 83.89 4,237,100 -0.66(-0.78%)
Jan 30, 2020 84.34 84.72 83.81 84.55 1,601,425 +0.27(+0.32%)
Jan 29, 2020 83.95 84.45 83.49 84.29 1,838,477 +0.23(+0.28%)
Jan 28, 2020 83.42 84.50 83.42 84.05 1,676,806 +0.69(+0.82%)
Jan 27, 2020 83.63 84.04 83.12 83.37 2,240,253 -0.18(-0.21%)
Jan 24, 2020 82.61 83.64 82.57 83.54 1,631,196 +0.75(+0.91%)
Jan 23, 2020 81.39 82.81 81.39 82.79 1,951,721 +1.44(+1.77%)
Jan 22, 2020 81.39 81.75 81.22 81.36 1,772,306 +0.29(+0.36%)
Jan 21, 2020 80.65 81.10 80.22 81.06 2,398,808 +0.53(+0.65%)
Jan 17, 2020 79.58 80.69 79.37 80.54 2,844,118 +0.95(+1.20%)
Jan 16, 2020 79.50 79.72 79.39 79.58 1,912,781 +0.19(+0.24%)
Jan 15, 2020 78.59 79.60 78.49 79.39 2,178,446 +1.05(+1.34%)
Jan 14, 2020 78.39 78.59 77.76 78.34 2,391,661 -0.01(-0.01%)
Jan 13, 2020 78.06 78.71 77.90 78.35 1,514,661 +0.27(+0.34%)
Jan 10, 2020 77.73 78.31 77.70 78.08 1,628,507 +0.54(+0.70%)
Jan 09, 2020 77.48 77.87 77.39 77.54 1,706,721 -0.08(-0.10%)
Jan 08, 2020 77.72 77.98 77.37 77.62 2,526,667 -0.62(-0.80%)
Jan 07, 2020 78.54 79.06 77.81 78.24 2,127,110 -0.60(-0.76%)
Jan 06, 2020 79.14 79.48 78.63 78.84 1,563,385 -0.26(-0.33%)
Jan 03, 2020 79.04 79.64 78.95 79.10 1,545,816 -0.21(-0.26%)
Jan 02, 2020 80.81 80.91 78.96 79.31 1,495,932 -1.44(-1.78%)
Dec 31, 2019 80.49 80.76 80.16 80.74 1,292,475 +0.25(+0.31%)
Dec 30, 2019 80.05 80.49 79.92 80.49 1,416,414 +0.22(+0.28%)
Dec 27, 2019 80.02 80.31 79.89 80.27 937,282 +0.26(+0.32%)
Dec 26, 2019 80.09 80.16 79.57 80.01 803,963 -0.02(-0.02%)
Dec 24, 2019 80.10 80.16 79.64 80.03 392,952 -0.10(-0.12%)
Dec 23, 2019 81.07 81.30 79.81 80.13 1,507,886 -0.76(-0.94%)
Dec 20, 2019 80.45 81.34 80.13 80.88 3,978,941 +0.83(+1.04%)
Dec 19, 2019 79.49 80.10 79.38 80.05 2,503,507 +0.62(+0.79%)
Dec 18, 2019 79.38 79.64 78.95 79.43 2,028,333 +0.42(+0.53%)
Dec 17, 2019 78.82 79.80 78.71 79.01 1,883,571 +0.27(+0.34%)
Dec 16, 2019 78.58 78.86 78.08 78.74 3,170,885 +0.36(+0.46%)
Dec 13, 2019 77.83 78.63 77.57 78.39 2,436,823 +0.28(+0.35%)
Dec 12, 2019 78.02 78.41 77.66 78.11 2,059,593 -0.06(-0.08%)
Dec 11, 2019 77.65 78.23 77.48 78.17 2,036,546 +0.71(+0.91%)
Dec 10, 2019 77.33 77.81 77.14 77.47 1,700,335 +0.21(+0.28%)
Dec 09, 2019 77.47 77.48 77.04 77.25 1,634,389 -0.21(-0.27%)
Dec 06, 2019 77.23 77.81 77.17 77.46 1,129,109 +0.09(+0.12%)
Dec 05, 2019 77.29 77.43 76.98 77.37 1,202,218 -0.08(-0.10%)
Dec 04, 2019 76.70 77.57 76.70 77.45 1,520,225 +0.44(+0.57%)
Dec 03, 2019 76.66 77.19 76.40 77.01 1,813,325 +0.66(+0.86%)
Dec 02, 2019 77.20 77.32 76.28 76.35 1,489,439 -1.20(-1.54%)
Nov 29, 2019 77.73 78.34 77.31 77.55 837,223 +0.14(+0.18%)
Nov 27, 2019 77.16 77.54 77.02 77.40 1,128,997 +0.26(+0.33%)
Nov 26, 2019 76.83 77.19 76.63 77.15 2,311,845 +0.36(+0.47%)
Nov 25, 2019 76.84 77.11 76.46 76.79 1,244,498 -0.13(-0.17%)
Nov 22, 2019 77.35 77.60 76.48 76.92 2,100,566 -0.56(-0.73%)
Nov 21, 2019 77.20 77.67 77.04 77.48 1,615,312 -0.44(-0.56%)
Nov 20, 2019 77.81 78.09 77.24 77.92 1,543,820 +0.38(+0.49%)
Nov 19, 2019 77.82 77.87 77.02 77.54 2,084,849 -0.53(-0.67%)
Nov 18, 2019 78.53 79.13 77.90 78.06 1,274,149 -0.23(-0.30%)
Nov 15, 2019 77.91 78.31 77.79 78.30 1,262,782 +0.44(+0.56%)
Nov 14, 2019 77.20 78.05 77.15 77.86 1,902,596 -0.23(-0.30%)
Nov 13, 2019 77.59 78.35 77.43 78.09 2,237,167 +0.96(+1.25%)
Nov 12, 2019 77.58 77.75 76.84 77.13 1,597,068 -0.30(-0.39%)
Nov 11, 2019 77.79 77.87 77.29 77.43 1,368,919 -0.37(-0.48%)
Nov 08, 2019 77.17 77.80 76.92 77.80 1,584,426 +0.62(+0.80%)
Nov 07, 2019 77.80 78.01 76.63 77.18 2,624,532 -1.24(-1.58%)
Nov 06, 2019 78.44 78.92 77.94 78.42 2,061,290 +0.27(+0.34%)
Nov 05, 2019 78.85 79.02 77.45 78.16 3,197,776 -1.42(-1.78%)
Nov 04, 2019 80.37 80.58 79.26 79.57 2,654,380 -1.06(-1.32%)
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.