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 (%)
Jan 31, 2018 62.25 62.82 61.75 62.78 4,487,205 +0.60(+0.97%)
Jan 30, 2018 61.85 62.43 61.75 62.18 2,665,633 +0.36(+0.58%)
Jan 29, 2018 61.94 62.52 61.80 61.82 4,259,661 -0.99(-1.58%)
Jan 26, 2018 62.89 62.97 61.95 62.81 3,206,879 +0.02(+0.02%)
Jan 25, 2018 62.04 62.89 62.04 62.79 3,492,102 +0.75(+1.21%)
Jan 24, 2018 62.13 62.22 61.77 62.04 2,265,380 -0.19(-0.30%)
Jan 23, 2018 61.46 62.61 61.46 62.23 2,644,624 +0.88(+1.44%)
Jan 22, 2018 61.39 62.02 61.22 61.35 3,962,542 +0.20(+0.33%)
Jan 19, 2018 61.28 61.66 61.00 61.14 3,307,901 -0.01(-0.01%)
Jan 18, 2018 61.63 61.76 60.75 61.15 3,184,236 -0.77(-1.25%)
Jan 17, 2018 61.89 62.14 61.60 61.93 2,498,268 +0.20(+0.32%)
Jan 16, 2018 62.23 62.39 61.38 61.73 3,519,714 -0.37(-0.59%)
Jan 12, 2018 62.10 62.10 62.10 0 -0.70(-1.12%)
Jan 11, 2018 63.31 63.50 62.56 62.80 1,938,474 -0.41(-0.65%)
Jan 10, 2018 63.05 63.21 1,870,418 -0.85(-1.33%)
Jan 09, 2018 64.58 64.68 63.82 64.07 2,192,059 -0.69(-1.06%)
Jan 08, 2018 63.96 64.77 63.74 64.75 2,365,707 +0.90(+1.41%)
Jan 05, 2018 64.14 64.21 63.30 63.85 2,238,442 -0.06(-0.10%)
Jan 04, 2018 64.58 64.70 63.68 63.92 2,931,054 -0.76(-1.17%)
Jan 03, 2018 65.15 65.60 64.42 64.68 2,412,058 -0.62(-0.95%)
Jan 02, 2018 66.21 66.35 65.02 65.29 2,557,934 -1.07(-1.61%)
Dec 29, 2017 66.36 66.36 66.36 0 -0.11(-0.16%)
Dec 28, 2017 66.26 66.50 66.19 66.47 1,044,015 +0.34(+0.51%)
Dec 27, 2017 65.98 66.21 65.83 66.14 951,496 +0.36(+0.55%)
Dec 26, 2017 66.22 66.50 65.76 65.78 897,981 -0.43(-0.65%)
Dec 22, 2017 66.40 66.51 66.14 66.21 1,240,051 -0.03(-0.05%)
Dec 21, 2017 66.17 66.54 65.89 66.24 1,870,641 -0.09(-0.14%)
Dec 20, 2017 66.79 67.07 66.30 66.33 1,592,660 -0.51(-0.76%)
Dec 19, 2017 68.22 68.33 66.80 66.84 1,811,287 -1.37(-2.02%)
Dec 18, 2017 68.91 68.96 68.03 68.21 2,803,969 -0.72(-1.04%)
Dec 15, 2017 68.62 69.23 68.58 68.93 4,602,273 +0.51(+0.74%)
Dec 14, 2017 68.71 68.89 67.91 68.42 2,039,572 -0.30(-0.44%)
Dec 13, 2017 69.10 69.37 68.51 68.73 2,696,071 -0.09(-0.12%)
Dec 12, 2017 68.82 70.03 68.78 68.82 2,214,295 -1.23(-1.75%)
Dec 11, 2017 69.35 70.07 69.11 70.04 2,462,712 +0.58(+0.83%)
Dec 08, 2017 68.98 69.49 68.81 69.46 2,084,889 +0.34(+0.49%)
Dec 07, 2017 69.16 69.16 68.69 69.13 1,417,651 +0.02(+0.02%)
Dec 06, 2017 68.92 69.25 68.73 69.11 1,393,495 +0.35(+0.51%)
Dec 05, 2017 69.27 69.27 68.20 68.76 2,748,515 -0.36(-0.52%)
Dec 04, 2017 69.28 69.46 68.98 69.12 1,759,526 -0.27(-0.38%)
Dec 01, 2017 69.79 69.97 68.98 69.39 2,309,073 -0.17(-0.25%)
Nov 30, 2017 69.17 69.69 68.96 69.56 3,337,648 +0.50(+0.72%)
Nov 29, 2017 68.46 69.41 68.33 69.06 1,883,768 +0.33(+0.48%)
Nov 28, 2017 68.60 68.85 68.48 68.73 1,747,752 +0.38(+0.55%)
Nov 27, 2017 67.96 68.52 67.82 68.35 1,460,310 +0.47(+0.69%)
Nov 24, 2017 67.85 68.16 67.73 67.89 772,987 +0.19(+0.28%)
Nov 22, 2017 67.64 67.72 67.40 67.70 1,311,499 +0.14(+0.21%)
Nov 21, 2017 67.32 67.85 67.07 67.56 3,858,995 +0.38(+0.56%)
Nov 20, 2017 67.70 67.96 67.07 67.18 3,268,737 -0.41(-0.61%)
Nov 17, 2017 68.03 68.25 67.35 67.60 3,928,502 -0.65(-0.95%)
Nov 16, 2017 68.80 68.85 68.10 68.25 3,613,426 -0.52(-0.75%)
Nov 15, 2017 69.62 69.98 68.75 68.76 1,679,311 -0.73(-1.06%)
Nov 14, 2017 68.35 69.53 68.23 69.50 2,027,491 +1.05(+1.53%)
Nov 13, 2017 67.77 68.72 67.74 68.45 1,767,432 +0.87(+1.28%)
Nov 10, 2017 67.56 67.77 67.29 67.58 2,036,159 -0.36(-0.54%)
Nov 09, 2017 67.88 68.27 67.71 67.94 1,464,108 -0.16(-0.23%)
Nov 08, 2017 67.89 68.27 67.62 68.10 2,321,469 +0.13(+0.19%)
Nov 07, 2017 67.08 67.98 66.75 67.97 1,918,937 +1.06(+1.59%)
Nov 06, 2017 67.51 67.62 66.86 66.91 1,771,065 -0.56(-0.83%)
Nov 03, 2017 67.28 67.88 67.00 67.46 2,102,370 +0.19(+0.28%)
Nov 02, 2017 66.69 67.29 66.45 67.28 2,180,549 +0.78(+1.17%)
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.