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 62.81 61.74 62.77 4,487,405 +0.60(+0.97%)
Jan 30, 2018 61.84 62.42 61.75 62.17 2,665,751 +0.36(+0.58%)
Jan 29, 2018 61.94 62.52 61.80 61.81 4,259,850 -0.99(-1.58%)
Jan 26, 2018 62.89 62.97 61.95 62.81 3,207,022 +0.02(+0.02%)
Jan 25, 2018 62.04 62.89 62.04 62.79 3,492,257 +0.75(+1.21%)
Jan 24, 2018 62.13 62.22 61.77 62.04 2,265,481 -0.19(-0.30%)
Jan 23, 2018 61.46 62.60 61.46 62.23 2,644,741 +0.88(+1.44%)
Jan 22, 2018 61.38 62.02 61.22 61.34 3,962,718 +0.20(+0.33%)
Jan 19, 2018 61.27 61.66 61.00 61.14 3,308,048 -0.01(-0.01%)
Jan 18, 2018 61.63 61.76 60.75 61.15 3,184,377 -0.77(-1.25%)
Jan 17, 2018 61.89 62.13 61.59 61.92 2,498,379 +0.20(+0.32%)
Jan 16, 2018 62.23 62.38 61.38 61.73 3,519,870 -0.37(-0.59%)
Jan 12, 2018 62.09 62.09 62.09 0 -0.70(-1.12%)
Jan 11, 2018 63.31 63.49 62.56 62.80 1,938,560 -0.41(-0.65%)
Jan 10, 2018 63.05 63.21 1,870,501 -0.85(-1.33%)
Jan 09, 2018 64.58 64.67 63.81 64.06 2,192,156 -0.69(-1.06%)
Jan 08, 2018 63.95 64.77 63.73 64.75 2,365,812 +0.90(+1.41%)
Jan 05, 2018 64.14 64.21 63.30 63.85 2,238,541 -0.06(-0.10%)
Jan 04, 2018 64.58 64.70 63.68 63.91 2,931,184 -0.76(-1.17%)
Jan 03, 2018 65.15 65.60 64.41 64.67 2,412,165 -0.62(-0.95%)
Jan 02, 2018 66.20 66.35 65.02 65.29 2,558,047 -1.07(-1.61%)
Dec 29, 2017 66.36 66.36 66.36 0 -0.11(-0.16%)
Dec 28, 2017 66.26 66.49 66.19 66.47 1,044,061 +0.34(+0.51%)
Dec 27, 2017 65.98 66.21 65.83 66.13 951,539 +0.36(+0.55%)
Dec 26, 2017 66.22 66.49 65.76 65.77 898,021 -0.43(-0.65%)
Dec 22, 2017 66.40 66.51 66.14 66.20 1,240,106 -0.03(-0.05%)
Dec 21, 2017 66.16 66.54 65.89 66.23 1,870,724 -0.09(-0.14%)
Dec 20, 2017 66.79 67.07 66.30 66.33 1,592,731 -0.51(-0.76%)
Dec 19, 2017 68.22 68.32 66.80 66.84 1,811,367 -1.37(-2.02%)
Dec 18, 2017 68.91 68.95 68.02 68.21 2,804,094 -0.72(-1.04%)
Dec 15, 2017 68.62 69.23 68.58 68.93 4,602,477 +0.51(+0.74%)
Dec 14, 2017 68.71 68.89 67.91 68.42 2,039,663 -0.30(-0.44%)
Dec 13, 2017 69.10 69.37 68.51 68.73 2,696,190 -0.09(-0.12%)
Dec 12, 2017 68.81 70.03 68.77 68.81 2,214,394 -1.23(-1.75%)
Dec 11, 2017 69.35 70.07 69.11 70.04 2,462,821 +0.58(+0.83%)
Dec 08, 2017 68.98 69.48 68.80 69.46 2,084,981 +0.34(+0.49%)
Dec 07, 2017 69.16 69.16 68.69 69.12 1,417,714 +0.02(+0.02%)
Dec 06, 2017 68.92 69.25 68.73 69.11 1,393,557 +0.35(+0.51%)
Dec 05, 2017 69.27 69.27 68.20 68.76 2,748,637 -0.36(-0.52%)
Dec 04, 2017 69.27 69.45 68.98 69.12 1,759,604 -0.27(-0.38%)
Dec 01, 2017 69.79 69.97 68.98 69.38 2,309,176 -0.17(-0.25%)
Nov 30, 2017 69.16 69.69 68.96 69.55 3,337,796 +0.50(+0.72%)
Nov 29, 2017 68.46 69.41 68.33 69.05 1,883,851 +0.33(+0.48%)
Nov 28, 2017 68.60 68.85 68.48 68.73 1,747,830 +0.37(+0.55%)
Nov 27, 2017 67.96 68.52 67.82 68.35 1,460,374 +0.47(+0.69%)
Nov 24, 2017 67.84 68.16 67.73 67.88 773,021 +0.19(+0.28%)
Nov 22, 2017 67.63 67.72 67.40 67.70 1,311,558 +0.14(+0.21%)
Nov 21, 2017 67.32 67.84 67.07 67.55 3,859,166 +0.38(+0.56%)
Nov 20, 2017 67.70 67.95 67.07 67.18 3,268,882 -0.41(-0.61%)
Nov 17, 2017 68.02 68.24 67.35 67.59 3,928,676 -0.65(-0.95%)
Nov 16, 2017 68.80 68.85 68.09 68.24 3,613,587 -0.52(-0.75%)
Nov 15, 2017 69.62 69.98 68.74 68.76 1,679,385 -0.73(-1.06%)
Nov 14, 2017 68.35 69.53 68.23 69.49 2,027,581 +1.05(+1.53%)
Nov 13, 2017 67.77 68.72 67.74 68.45 1,767,511 +0.87(+1.28%)
Nov 10, 2017 67.56 67.76 67.29 67.58 2,036,249 -0.36(-0.54%)
Nov 09, 2017 67.88 68.27 67.71 67.94 1,464,174 -0.16(-0.23%)
Nov 08, 2017 67.89 68.27 67.62 68.10 2,321,573 +0.13(+0.19%)
Nov 07, 2017 67.07 67.97 66.75 67.96 1,919,022 +1.06(+1.59%)
Nov 06, 2017 67.51 67.62 66.86 66.90 1,771,144 -0.56(-0.83%)
Nov 03, 2017 67.28 67.88 66.99 67.46 2,102,464 +0.19(+0.28%)
Nov 02, 2017 66.69 67.29 66.45 67.28 2,180,646 +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.