Consolidated Edison (NY: ED )

79.16 USD +0.19 (+0.24%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 73.44 74.55 73.34 74.35 2,990,993 +1.09(+1.49%)
Jan 30, 2017 73.47 73.56 72.81 73.26 1,595,132 +0.14(+0.19%)
Jan 27, 2017 73.29 73.51 72.92 73.12 1,488,282 +0.10(+0.14%)
Jan 26, 2017 72.51 73.52 72.51 73.02 1,451,321 +0.28(+0.38%)
Jan 25, 2017 72.52 72.77 72.13 72.74 1,990,876 -0.05(-0.07%)
Jan 24, 2017 72.82 73.11 72.54 72.79 1,544,059 -0.17(-0.23%)
Jan 23, 2017 73.27 73.53 72.70 72.96 1,527,122 -0.12(-0.16%)
Jan 20, 2017 73.41 73.80 72.79 73.08 2,034,753 -0.41(-0.56%)
Jan 19, 2017 73.95 74.15 73.26 73.49 1,395,526 -0.94(-1.26%)
Jan 18, 2017 74.28 74.83 74.12 74.43 1,455,509 -0.17(-0.23%)
Jan 17, 2017 73.89 74.64 73.67 74.60 1,601,855 +1.00(+1.36%)
Jan 13, 2017 73.60 73.60 73.60 0 -0.02(-0.03%)
Jan 12, 2017 73.01 73.74 72.50 73.62 1,493,053 +0.59(+0.81%)
Jan 11, 2017 72.63 73.17 72.41 73.03 1,288,780 +0.39(+0.54%)
Jan 10, 2017 72.63 72.82 72.14 72.64 1,124,794 -0.12(-0.16%)
Jan 09, 2017 74.10 74.10 72.71 72.76 1,479,541 -1.18(-1.60%)
Jan 06, 2017 73.29 74.02 73.17 73.94 914,550 +0.22(+0.30%)
Jan 05, 2017 73.54 73.99 72.99 73.72 1,802,903 +0.16(+0.22%)
Jan 04, 2017 73.72 74.20 73.30 73.56 1,259,634 -0.07(-0.10%)
Jan 03, 2017 73.72 73.74 72.74 73.63 1,699,630 -0.05(-0.07%)
Dec 30, 2016 73.68 73.68 73.68 0 -0.39(-0.53%)
Dec 29, 2016 73.16 74.14 73.15 74.07 1,111,407 +1.00(+1.37%)
Dec 28, 2016 73.72 73.72 72.94 73.07 873,442 -0.68(-0.92%)
Dec 27, 2016 73.51 73.93 73.26 73.75 724,424 +0.12(+0.16%)
Dec 23, 2016 73.63 73.63 73.63 0 +0.13(+0.18%)
Dec 22, 2016 73.11 73.64 72.80 73.50 1,187,922 +0.38(+0.52%)
Dec 21, 2016 73.44 73.86 73.10 73.12 730,097 -0.32(-0.44%)
Dec 20, 2016 73.02 73.87 72.76 73.44 1,626,506 +0.40(+0.55%)
Dec 19, 2016 73.03 73.46 72.55 73.04 1,151,888 +0.36(+0.50%)
Dec 16, 2016 71.79 73.36 71.79 72.68 3,048,401 +0.93(+1.30%)
Dec 15, 2016 71.15 71.85 70.80 71.75 1,658,016 +0.54(+0.76%)
Dec 14, 2016 73.44 73.91 71.05 71.21 2,129,317 -2.07(-2.82%)
Dec 13, 2016 72.87 73.53 72.77 73.28 2,046,592 +0.46(+0.63%)
Dec 12, 2016 71.37 72.99 71.27 72.82 1,788,626 +1.38(+1.93%)
Dec 09, 2016 70.66 71.52 70.40 71.44 1,775,788 +0.86(+1.22%)
Dec 08, 2016 69.89 70.70 69.33 70.58 1,269,410 +0.17(+0.24%)
Dec 07, 2016 69.38 70.42 69.38 70.41 1,416,837 +1.26(+1.82%)
Dec 06, 2016 69.97 69.99 69.06 69.15 1,446,136 -0.57(-0.82%)
Dec 05, 2016 69.31 69.76 68.85 69.72 2,048,418 +0.03(+0.04%)
Dec 02, 2016 70.09 70.55 69.28 69.69 1,551,097 +0.22(+0.32%)
Dec 01, 2016 69.31 69.79 69.11 69.47 1,959,305 -0.30(-0.43%)
Nov 30, 2016 71.67 71.78 69.75 69.77 3,845,344 -2.88(-3.96%)
Nov 29, 2016 72.43 73.22 72.37 72.65 1,988,081 +0.00(+0.00%)
Nov 28, 2016 70.78 72.73 70.78 72.65 2,064,209 +1.99(+2.82%)
Nov 25, 2016 69.90 70.90 69.75 70.66 930,220 +1.11(+1.60%)
Nov 23, 2016 69.55 69.55 69.55 0 -0.77(-1.09%)
Nov 22, 2016 70.23 70.57 69.64 70.32 1,396,335 +0.22(+0.31%)
Nov 21, 2016 69.76 70.15 69.45 70.10 1,612,822 +0.57(+0.82%)
Nov 18, 2016 69.99 70.33 69.26 69.53 1,777,205 -0.51(-0.73%)
Nov 17, 2016 69.61 70.41 69.58 70.04 1,152,652 +0.20(+0.29%)
Nov 16, 2016 70.83 71.00 69.40 69.84 1,722,579 -0.73(-1.03%)
Nov 15, 2016 69.92 71.03 69.91 70.57 2,560,901 +1.02(+1.47%)
Nov 14, 2016 69.35 69.82 68.76 69.55 2,446,276 -0.94(-1.33%)
Nov 11, 2016 70.69 71.62 70.27 70.49 2,107,000 -0.20(-0.28%)
Nov 10, 2016 72.05 72.05 68.99 70.69 3,992,800 -1.57(-2.17%)
Nov 09, 2016 72.95 73.41 72.15 72.26 2,983,324 -3.07(-4.08%)
Nov 08, 2016 74.72 75.62 74.61 75.33 1,361,367 +0.79(+1.06%)
Nov 07, 2016 73.94 74.55 72.88 74.54 1,728,476 +0.79(+1.07%)
Nov 04, 2016 75.27 75.41 73.61 73.75 1,841,669 -0.12(-0.16%)
Nov 03, 2016 73.62 74.28 73.25 73.87 1,516,961 +0.05(+0.07%)
Nov 02, 2016 74.03 74.14 72.96 73.82 1,870,246 -0.23(-0.31%)
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.