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 (%)
Jan 31, 2022 77.22 78.62 78.53 6,114,965 +1.65(+2.15%)
Jan 28, 2022 75.18 76.96 74.67 76.88 2,769,263 +1.70(+2.26%)
Jan 27, 2022 74.63 75.79 74.40 75.18 3,182,179 +1.25(+1.70%)
Jan 26, 2022 74.32 74.90 73.38 73.93 4,725,876 -0.39(-0.53%)
Jan 25, 2022 73.89 75.13 73.86 74.32 3,351,319 -0.16(-0.22%)
Jan 24, 2022 74.95 75.71 72.78 74.48 4,240,502 -0.61(-0.81%)
Jan 21, 2022 75.07 76.05 74.75 75.09 4,647,695 +0.56(+0.76%)
Jan 20, 2022 74.38 75.22 73.97 74.53 3,001,744 -0.10(-0.13%)
Jan 19, 2022 74.58 75.38 74.12 74.63 2,175,574 +0.15(+0.20%)
Jan 18, 2022 75.23 75.35 73.90 74.48 3,592,206 -1.39(-1.83%)
Jan 14, 2022 75.87 0 -0.38(-0.50%)
Jan 13, 2022 75.53 76.54 75.25 76.25 1,744,439 +0.68(+0.90%)
Jan 12, 2022 75.09 75.64 74.79 75.57 2,363,868 +0.11(+0.14%)
Jan 11, 2022 76.99 77.30 74.58 75.46 3,264,120 -1.55(-2.02%)
Jan 10, 2022 77.90 78.29 76.75 77.02 4,260,787 -0.81(-1.04%)
Jan 07, 2022 77.23 78.19 76.76 77.83 4,103,078 +0.27(+0.35%)
Jan 06, 2022 78.17 78.25 77.13 77.55 4,229,055 -0.16(-0.21%)
Jan 05, 2022 77.22 78.35 77.18 77.72 3,955,123 +0.53(+0.68%)
Jan 04, 2022 77.09 78.05 76.94 77.19 3,131,331 -0.15(-0.19%)
Jan 03, 2022 77.53 77.61 76.33 77.33 1,596,730 -0.17(-0.22%)
Dec 31, 2021 77.25 77.76 76.92 77.51 1,153,652 +0.13(+0.16%)
Dec 30, 2021 77.42 77.57 76.91 77.38 1,537,250 +0.07(+0.09%)
Dec 29, 2021 76.83 77.38 76.55 77.31 1,478,689 +0.64(+0.83%)
Dec 28, 2021 76.06 76.68 75.95 76.67 865,904 +0.61(+0.80%)
Dec 27, 2021 75.90 76.24 75.68 76.06 1,072,435 -0.04(-0.05%)
Dec 23, 2021 76.39 76.62 75.98 76.10 1,445,925 -0.07(-0.10%)
Dec 22, 2021 75.72 76.25 75.53 76.17 5,216,440 +0.44(+0.58%)
Dec 21, 2021 76.73 76.88 75.45 75.74 1,506,094 -0.61(-0.80%)
Dec 20, 2021 75.61 76.54 75.09 76.34 1,752,953 +0.20(+0.26%)
Dec 17, 2021 77.00 77.33 75.99 76.14 5,268,352 -0.79(-1.03%)
Dec 16, 2021 76.54 77.42 75.96 76.94 2,126,799 +0.15(+0.20%)
Dec 15, 2021 75.61 76.90 75.50 76.78 2,866,056 +1.23(+1.62%)
Dec 14, 2021 75.94 76.25 75.32 75.55 1,686,614 -0.27(-0.36%)
Dec 13, 2021 74.96 76.29 74.85 75.83 4,365,163 +0.78(+1.04%)
Dec 10, 2021 74.42 75.19 74.09 75.05 1,679,998 +0.84(+1.14%)
Dec 09, 2021 74.21 74.43 73.08 74.20 5,142,506 +0.14(+0.18%)
Dec 08, 2021 74.26 74.69 73.62 74.06 1,584,471 -0.03(-0.04%)
Dec 07, 2021 73.64 74.23 73.34 74.09 2,269,476 +0.19(+0.26%)
Dec 06, 2021 73.58 74.53 73.43 73.90 3,129,349 +0.74(+1.02%)
Dec 03, 2021 71.81 73.18 71.50 73.16 2,882,700 +1.67(+2.34%)
Dec 02, 2021 71.17 72.11 71.01 71.48 2,014,694 +0.68(+0.96%)
Dec 01, 2021 70.86 72.28 70.40 70.80 1,954,174 +0.27(+0.39%)
Nov 30, 2021 72.36 72.60 70.53 70.53 5,756,046 -2.46(-3.37%)
Nov 29, 2021 71.79 73.13 71.42 72.99 3,373,646 +1.53(+2.14%)
Nov 26, 2021 71.62 72.57 71.42 71.47 1,472,173 -0.50(-0.69%)
Nov 24, 2021 72.08 72.27 71.62 71.97 1,427,508 +0.05(+0.06%)
Nov 23, 2021 71.48 72.30 71.36 71.92 1,708,742 +0.55(+0.76%)
Nov 22, 2021 70.78 72.10 70.49 71.38 2,090,695 +0.49(+0.69%)
Nov 19, 2021 70.62 71.25 70.55 70.88 2,026,727 +0.34(+0.48%)
Nov 18, 2021 70.22 70.65 69.42 70.55 1,915,280 +0.15(+0.21%)
Nov 17, 2021 70.29 70.54 69.81 70.40 1,763,232 -0.02(-0.03%)
Nov 16, 2021 70.93 71.28 70.40 70.42 1,308,014 -0.43(-0.61%)
Nov 15, 2021 69.89 70.89 69.67 70.85 2,090,455 +1.46(+2.10%)
Nov 12, 2021 69.81 69.81 69.28 69.40 3,764,566 -0.39(-0.55%)
Nov 11, 2021 69.87 70.05 69.25 69.78 1,741,917 -0.34(-0.49%)
Nov 10, 2021 70.16 70.12 2,607,412 +0.12(+0.17%)
Nov 09, 2021 69.53 70.18 69.46 70.01 1,876,928 +0.70(+1.01%)
Nov 08, 2021 70.16 70.21 69.04 69.31 2,689,055 -1.04(-1.48%)
Nov 05, 2021 69.52 70.87 69.52 70.35 4,059,702 +1.74(+2.53%)
Nov 04, 2021 69.14 69.53 67.93 68.61 2,365,856 -0.63(-0.91%)
Nov 03, 2021 68.51 69.45 68.31 69.24 2,416,635 +0.49(+0.71%)
Nov 02, 2021 68.53 68.99 67.82 68.76 2,197,339 +0.30(+0.43%)
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.