Consolidated Edison (NY: ED )

103.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 84.94 85.22 83.95 84.75 2,569,381 +0.30(+0.35%)
Oct 30, 2023 84.73 85.35 83.78 84.45 1,419,549 +0.01(+0.01%)
Oct 27, 2023 85.66 86.20 84.16 84.44 1,292,917 -1.77(-2.05%)
Oct 26, 2023 85.60 86.98 85.41 86.21 1,952,306 +0.96(+1.12%)
Oct 25, 2023 84.55 85.55 84.33 85.25 1,527,970 +0.33(+0.39%)
Oct 24, 2023 84.25 85.20 84.09 84.92 1,750,283 +1.33(+1.59%)
Oct 23, 2023 83.36 84.85 82.89 83.59 2,207,259 -0.45(-0.54%)
Oct 20, 2023 84.64 85.63 83.48 84.04 10,540,804 -0.59(-0.70%)
Oct 19, 2023 85.07 85.77 84.39 84.63 2,020,884 -0.59(-0.69%)
Oct 18, 2023 85.76 86.07 84.80 85.22 2,734,493 -0.60(-0.70%)
Oct 17, 2023 85.34 86.39 85.05 85.82 3,049,483 +0.23(+0.27%)
Oct 16, 2023 82.20 85.84 82.20 85.59 4,138,953 +0.62(+0.73%)
Oct 13, 2023 85.12 85.73 84.41 84.97 2,029,001 +0.63(+0.74%)
Oct 12, 2023 85.03 85.41 83.38 84.34 1,981,975 -1.04(-1.22%)
Oct 11, 2023 85.36 85.62 84.20 85.38 1,800,588 +0.32(+0.37%)
Oct 10, 2023 84.29 85.24 84.17 85.07 1,896,036 +0.55(+0.65%)
Oct 09, 2023 83.35 84.53 83.35 84.52 1,503,816 +1.16(+1.39%)
Oct 06, 2023 80.42 83.56 79.80 83.36 2,506,614 +1.53(+1.88%)
Oct 05, 2023 81.02 82.12 80.33 81.82 2,615,334 +0.54(+0.67%)
Oct 04, 2023 80.67 81.37 79.16 81.28 2,002,621 +0.98(+1.23%)
Oct 03, 2023 78.39 80.64 77.67 80.30 2,730,251 +1.51(+1.91%)
Oct 02, 2023 82.07 82.24 78.25 78.79 2,527,898 -3.77(-4.57%)
Sep 29, 2023 83.24 83.74 82.20 82.57 2,102,720 +0.04(+0.05%)
Sep 28, 2023 84.03 84.22 81.92 82.53 2,046,620 -1.10(-1.32%)
Sep 27, 2023 84.47 85.07 83.53 83.63 1,851,989 -1.16(-1.37%)
Sep 26, 2023 86.92 87.05 84.59 84.79 2,081,393 -2.32(-2.66%)
Sep 25, 2023 86.93 87.28 86.67 87.10 1,605,069 -0.58(-0.66%)
Sep 22, 2023 87.27 88.34 86.93 87.68 1,546,439 -0.03(-0.03%)
Sep 21, 2023 88.19 88.93 87.51 87.71 1,879,254 -0.62(-0.70%)
Sep 20, 2023 88.48 89.13 87.79 88.33 1,229,176 +0.32(+0.36%)
Sep 19, 2023 88.48 88.86 87.97 88.01 1,172,844 -0.39(-0.44%)
Sep 18, 2023 88.20 88.51 87.57 88.40 1,573,621 +0.08(+0.09%)
Sep 15, 2023 88.96 89.85 88.23 88.32 3,861,470 -0.86(-0.96%)
Sep 14, 2023 88.62 89.22 88.33 89.18 2,091,617 +0.89(+1.01%)
Sep 13, 2023 87.36 88.45 87.13 88.29 1,787,130 +1.22(+1.40%)
Sep 12, 2023 86.77 87.20 85.71 87.07 1,880,647 +0.45(+0.52%)
Sep 11, 2023 85.57 86.96 85.57 86.62 1,686,044 +0.46(+0.54%)
Sep 08, 2023 85.66 86.42 85.18 86.16 1,442,801 +0.71(+0.84%)
Sep 07, 2023 84.52 86.13 84.52 85.44 1,694,792 +1.65(+1.97%)
Sep 06, 2023 83.82 83.93 83.22 83.79 1,414,949 +0.28(+0.34%)
Sep 05, 2023 85.07 85.29 83.34 83.51 2,012,301 -1.78(-2.08%)
Sep 01, 2023 86.35 86.35 84.26 85.29 1,629,151 -0.59(-0.69%)
Aug 31, 2023 86.90 87.11 85.85 85.88 1,908,507 -0.84(-0.97%)
Aug 30, 2023 86.90 87.57 86.37 86.72 1,056,597 -0.24(-0.28%)
Aug 29, 2023 86.79 87.05 85.98 86.96 1,537,539 +0.36(+0.41%)
Aug 28, 2023 86.71 87.47 86.03 86.60 1,728,826 -0.16(-0.19%)
Aug 25, 2023 86.60 87.35 86.27 86.77 1,958,655 +0.41(+0.47%)
Aug 24, 2023 86.77 88.05 86.35 86.36 2,009,331 -0.56(-0.64%)
Aug 23, 2023 86.62 86.96 85.91 86.92 2,776,093 +0.64(+0.74%)
Aug 22, 2023 85.55 86.43 85.23 86.28 1,614,923 +0.65(+0.76%)
Aug 21, 2023 85.96 86.41 84.95 85.64 1,314,424 -0.59(-0.68%)
Aug 18, 2023 85.28 86.45 85.11 86.22 1,492,338 +1.03(+1.21%)
Aug 17, 2023 85.70 86.47 85.16 85.19 1,364,341 -0.56(-0.65%)
Aug 16, 2023 84.97 86.08 84.81 85.75 1,402,018 +1.11(+1.31%)
Aug 15, 2023 85.28 85.71 84.33 84.64 2,543,106 -1.03(-1.21%)
Aug 14, 2023 86.63 86.82 85.30 85.67 2,100,068 -1.21(-1.40%)
Aug 11, 2023 86.79 87.03 86.30 86.89 1,208,555 +0.40(+0.46%)
Aug 10, 2023 87.34 87.94 86.24 86.49 1,529,655 -0.53(-0.60%)
Aug 09, 2023 86.69 87.86 86.67 87.01 1,392,143 -0.22(-0.25%)
Aug 08, 2023 87.01 87.28 86.27 87.23 1,528,685 +0.55(+0.63%)
Aug 07, 2023 86.03 87.41 85.96 86.69 2,166,402 +1.25(+1.47%)
Aug 04, 2023 86.66 88.18 84.85 85.44 2,946,881 -0.98(-1.13%)
Aug 03, 2023 88.95 88.96 86.38 86.41 2,331,024 -2.87(-3.21%)
Aug 02, 2023 89.37 90.11 89.16 89.28 1,468,642 -0.01(-0.01%)
Aug 01, 2023 90.77 91.20 89.23 89.29 1,806,634 -1.45(-1.60%)
Jul 31, 2023 91.77 91.85 90.28 90.74 4,556,586 -0.75(-0.82%)
Jul 28, 2023 92.14 92.40 90.82 91.49 1,470,082 -0.11(-0.11%)
Jul 27, 2023 92.74 93.24 91.39 91.60 1,549,224 -1.67(-1.79%)
Jul 26, 2023 93.35 94.56 93.03 93.27 1,118,532 -0.20(-0.21%)
Jul 25, 2023 92.89 93.86 92.44 93.47 2,069,872 +0.55(+0.60%)
Jul 24, 2023 93.09 93.56 92.72 92.92 1,175,287 +0.00(+0.00%)
Jul 21, 2023 92.89 93.60 92.37 92.92 2,217,908 +1.19(+1.29%)
Jul 20, 2023 89.73 91.88 89.18 91.73 2,190,897 +2.30(+2.57%)
Jul 19, 2023 88.47 89.70 88.40 89.43 2,122,097 +1.29(+1.47%)
Jul 18, 2023 88.53 89.30 87.26 88.14 2,104,220 -0.27(-0.30%)
Jul 17, 2023 88.88 89.02 87.93 88.41 1,581,402 -0.63(-0.71%)
Jul 14, 2023 89.46 89.56 88.70 89.04 1,172,738 -0.66(-0.74%)
Jul 13, 2023 88.69 89.73 88.28 89.70 1,790,383 +0.65(+0.73%)
Jul 12, 2023 88.78 89.38 88.27 89.05 1,352,916 +0.53(+0.59%)
Jul 11, 2023 87.40 88.53 87.05 88.53 1,131,820 +1.10(+1.26%)
Jul 10, 2023 87.83 87.96 87.01 87.42 1,631,417 -0.61(-0.70%)
Jul 07, 2023 87.51 88.64 87.15 88.04 1,739,790 -0.13(-0.15%)
Jul 06, 2023 88.31 88.65 87.63 88.17 1,856,801 -0.65(-0.73%)
Jul 05, 2023 86.81 89.40 86.75 88.82 2,440,614 +1.72(+1.98%)
Jul 03, 2023 86.29 87.11 85.94 87.10 739,078 +0.62(+0.72%)
Jun 30, 2023 85.92 86.53 85.59 86.48 1,622,521 +0.79(+0.93%)
Jun 29, 2023 85.52 86.42 85.44 85.68 1,615,117 -0.52(-0.60%)
Jun 28, 2023 87.99 87.99 85.97 86.20 1,558,067 -1.79(-2.03%)
Jun 27, 2023 87.93 88.33 87.65 87.99 1,320,369 +0.29(+0.33%)
Jun 26, 2023 87.08 87.86 86.42 87.70 1,298,877 +0.90(+1.04%)
Jun 23, 2023 88.57 88.57 86.49 86.80 2,084,564 -1.32(-1.50%)
Jun 22, 2023 89.26 89.50 87.96 88.12 2,000,834 -0.77(-0.86%)
Jun 21, 2023 87.93 88.92 87.07 88.89 1,993,629 +0.86(+0.98%)
Jun 20, 2023 89.06 89.19 87.96 88.03 2,027,621 -0.91(-1.02%)
Jun 16, 2023 89.33 90.07 88.69 88.94 4,890,920 -0.05(-0.05%)
Jun 15, 2023 88.97 89.63 88.50 88.98 2,087,905 -4.96(-5.27%)
May 08, 2023 94.25 95.18 93.22 93.94 1,607,196 -0.46(-0.48%)
May 05, 2023 93.74 95.30 92.79 94.39 2,338,386 +0.92(+0.98%)
May 04, 2023 93.20 94.14 92.72 93.47 1,737,014 +0.46(+0.49%)
May 03, 2023 94.30 94.33 92.96 93.02 1,267,926 -0.50(-0.54%)
May 02, 2023 93.95 94.49 93.06 93.52 1,502,101 -0.51(-0.54%)
May 01, 2023 93.39 95.00 93.26 94.03 1,933,845 +0.61(+0.65%)
Apr 28, 2023 94.01 94.56 92.88 93.43 2,451,287 -0.67(-0.72%)
Apr 27, 2023 93.97 94.48 93.18 94.10 1,806,038 +0.04(+0.04%)
Apr 26, 2023 94.21 95.29 93.80 94.06 1,506,798 -1.20(-1.26%)
Apr 25, 2023 94.88 95.75 94.55 95.26 1,479,899 +0.53(+0.56%)
Apr 24, 2023 94.12 94.77 93.58 94.73 1,170,625 +0.76(+0.81%)
Apr 21, 2023 94.46 94.64 93.47 93.97 1,976,290 +0.36(+0.39%)
Apr 20, 2023 93.48 93.65 92.73 93.61 1,281,530 +0.49(+0.53%)
Apr 19, 2023 92.77 93.75 92.68 93.11 1,220,848 +0.59(+0.64%)
Apr 18, 2023 92.79 92.94 92.00 92.53 1,051,072 -0.33(-0.36%)
Apr 17, 2023 92.13 92.93 91.89 92.86 1,602,171 +1.13(+1.23%)
Apr 14, 2023 92.24 92.65 91.55 91.73 1,925,569 -1.33(-1.43%)
Apr 13, 2023 93.12 93.82 91.61 93.06 1,407,301 -0.58(-0.62%)
Apr 12, 2023 94.02 94.62 93.26 93.64 1,249,296 -0.40(-0.42%)
Apr 11, 2023 94.08 94.44 93.25 94.03 1,411,019 -0.09(-0.10%)
Apr 10, 2023 93.69 94.17 92.90 94.13 1,428,786 +0.23(+0.24%)
Apr 06, 2023 93.85 94.26 92.57 93.90 1,663,837 +0.44(+0.47%)
Apr 05, 2023 91.85 93.70 91.75 93.47 2,150,713 +2.36(+2.59%)
Apr 04, 2023 90.37 91.43 90.23 91.10 1,645,166 +0.88(+0.98%)
Apr 03, 2023 90.36 90.88 89.58 90.22 2,355,934 -0.55(-0.61%)
Mar 31, 2023 89.83 90.81 89.70 90.77 2,213,248 +0.90(+1.00%)
Mar 30, 2023 90.34 90.80 89.77 89.87 2,222,018 -0.37(-0.41%)
Mar 29, 2023 89.94 90.73 89.93 90.24 1,724,093 +0.68(+0.76%)
Mar 28, 2023 89.47 90.83 89.25 89.56 1,857,454 -0.17(-0.19%)
Mar 27, 2023 90.53 90.90 89.62 89.73 1,998,903 -0.47(-0.53%)
Mar 24, 2023 87.38 90.24 87.13 90.20 1,732,292 +3.17(+3.64%)
Mar 23, 2023 87.04 88.21 86.42 87.03 2,501,167 -0.35(-0.40%)
Mar 22, 2023 88.83 89.21 87.31 87.38 2,673,943 -1.03(-1.17%)
Mar 21, 2023 91.62 92.01 87.44 88.42 2,769,518 -3.53(-3.84%)
Mar 20, 2023 91.02 92.34 90.90 91.95 1,828,982 +1.21(+1.34%)
Mar 17, 2023 91.02 91.53 90.16 90.73 3,834,751 -0.64(-0.70%)
Mar 16, 2023 90.67 92.21 90.35 91.37 2,300,039 +0.63(+0.69%)
Mar 15, 2023 89.17 91.23 88.70 90.74 2,980,697 +1.55(+1.73%)
Mar 14, 2023 88.43 90.07 88.39 89.20 2,040,530 +1.16(+1.31%)
Mar 13, 2023 86.03 90.77 85.92 88.04 2,923,616 +2.06(+2.39%)
Mar 10, 2023 86.96 87.33 85.69 85.98 2,075,426 -0.64(-0.73%)
Mar 09, 2023 87.31 88.30 86.46 86.61 2,004,994 -0.38(-0.44%)
Mar 08, 2023 85.97 87.63 85.95 86.99 1,939,145 +0.98(+1.14%)
Mar 07, 2023 87.76 87.99 85.61 86.02 2,401,552 -0.92(-1.06%)
Mar 06, 2023 86.10 87.11 86.08 86.94 1,678,387 +0.89(+1.04%)
Mar 03, 2023 85.26 86.07 84.28 86.05 1,578,550 +1.02(+1.21%)
Mar 02, 2023 83.68 85.18 82.90 85.02 1,491,421 +1.39(+1.66%)
Mar 01, 2023 84.46 84.73 82.57 83.64 2,075,569 -1.14(-1.34%)
Feb 28, 2023 85.84 86.33 84.75 84.77 2,851,031 -1.42(-1.65%)
Feb 27, 2023 87.21 87.91 86.16 86.20 2,032,762 -0.39(-0.45%)
Feb 24, 2023 86.28 86.90 85.59 86.59 1,987,840 -0.30(-0.35%)
Feb 23, 2023 88.08 88.26 86.56 86.89 1,948,586 -0.79(-0.90%)
Feb 22, 2023 88.22 88.76 87.38 87.68 1,834,287 -0.30(-0.35%)
Feb 21, 2023 88.14 88.61 87.48 87.98 2,316,559 -0.49(-0.56%)
Feb 17, 2023 86.88 88.54 86.01 88.47 3,852,122 +1.51(+1.73%)
Feb 16, 2023 85.80 87.48 84.96 86.97 3,901,225 +0.44(+0.50%)
Feb 15, 2023 86.10 86.60 85.77 86.53 1,203,474 +0.09(+0.11%)
Feb 14, 2023 87.25 87.68 86.37 86.43 1,104,255 -0.84(-0.97%)
Feb 13, 2023 86.89 87.38 86.71 87.28 1,382,664 +0.41(+0.48%)
Feb 10, 2023 85.09 86.99 84.97 86.87 1,460,716 +2.04(+2.41%)
Feb 09, 2023 86.50 86.85 84.72 84.82 1,583,404 -1.49(-1.72%)
Feb 08, 2023 87.38 87.40 85.67 86.31 1,496,794 -1.39(-1.59%)
Feb 07, 2023 87.48 87.92 86.90 87.70 1,476,461 -0.28(-0.32%)
Feb 06, 2023 87.15 88.09 86.87 87.98 1,457,271 +0.58(+0.67%)
Feb 03, 2023 89.25 89.32 86.42 87.40 1,852,028 -2.10(-2.34%)
Feb 02, 2023 89.64 90.44 88.88 89.50 1,728,472 -0.27(-0.30%)
Feb 01, 2023 89.25 90.29 88.88 89.77 1,656,145 +0.13(+0.15%)
Jan 31, 2023 89.64 89.80 88.35 89.64 3,895,206 +0.24(+0.27%)
Jan 30, 2023 89.26 90.29 89.09 89.40 1,235,153 +0.13(+0.15%)
Jan 27, 2023 89.15 89.70 88.62 89.26 1,012,511 +0.03(+0.03%)
Jan 26, 2023 88.61 89.26 88.26 89.24 1,356,871 +0.40(+0.46%)
Jan 25, 2023 87.91 88.85 87.37 88.83 1,265,288 +0.38(+0.43%)
Jan 24, 2023 87.94 88.77 87.21 88.45 1,250,648 +0.47(+0.53%)
Jan 23, 2023 88.06 88.98 87.42 87.98 1,531,663 -0.23(-0.26%)
Jan 20, 2023 87.05 88.26 85.96 88.21 2,666,124 +1.23(+1.42%)
Jan 19, 2023 87.84 87.93 86.69 86.98 1,506,488 -0.81(-0.92%)
Jan 18, 2023 89.97 90.24 87.52 87.79 1,922,801 -2.02(-2.25%)
Jan 17, 2023 90.82 91.11 89.62 89.81 2,653,846 -0.94(-1.04%)
Jan 13, 2023 91.17 91.21 90.38 90.75 1,314,535 -0.98(-1.07%)
Jan 12, 2023 92.91 93.05 91.61 91.73 1,315,158 -1.02(-1.10%)
Jan 11, 2023 92.30 93.17 92.24 92.74 1,714,024 +0.49(+0.53%)
Jan 10, 2023 92.16 92.45 91.29 92.25 1,339,639 +0.35(+0.38%)
Jan 09, 2023 91.05 92.78 90.56 91.91 1,564,354 -0.10(-0.11%)
Jan 06, 2023 90.54 92.24 90.31 92.01 1,503,935 +2.39(+2.67%)
Jan 05, 2023 90.19 90.65 88.81 89.62 2,011,260 -1.22(-1.35%)
Jan 04, 2023 90.51 91.64 90.23 90.84 1,997,293 +0.78(+0.87%)
Jan 03, 2023 89.78 90.64 88.34 90.06 2,231,336 +0.42(+0.47%)
Dec 30, 2022 90.87 90.99 88.92 89.64 1,301,950 -1.11(-1.22%)
Dec 29, 2022 90.74 91.47 90.40 90.75 1,269,302 +0.49(+0.54%)
Dec 28, 2022 91.05 91.25 90.12 90.26 1,401,140 -0.55(-0.60%)
Dec 27, 2022 90.33 91.08 90.08 90.81 1,436,034 +0.66(+0.73%)
Dec 23, 2022 89.42 90.30 89.42 90.15 1,359,422 +0.65(+0.73%)
Dec 22, 2022 89.94 89.94 88.19 89.50 1,116,339 -0.53(-0.59%)
Dec 21, 2022 89.35 90.04 89.02 90.03 1,617,181 +1.06(+1.19%)
Dec 20, 2022 89.19 89.84 88.47 88.96 1,963,625 -0.24(-0.27%)
Dec 19, 2022 89.45 90.60 88.76 89.21 1,433,234 -0.30(-0.34%)
Dec 16, 2022 90.31 90.91 88.63 89.51 4,196,247 -1.70(-1.87%)
Dec 15, 2022 92.08 92.59 90.82 91.21 1,983,516 -1.37(-1.48%)
Dec 14, 2022 92.67 94.02 91.93 92.58 2,125,547 -0.07(-0.07%)
Dec 13, 2022 93.57 93.84 91.63 92.65 1,484,677 +0.15(+0.16%)
Dec 12, 2022 91.40 92.50 90.81 92.50 1,302,984 +1.71(+1.89%)
Dec 09, 2022 91.24 91.80 90.70 90.79 1,579,329 -1.00(-1.09%)
Dec 08, 2022 90.77 91.83 90.58 91.78 1,069,479 +0.94(+1.04%)
Dec 07, 2022 91.55 92.54 90.67 90.84 1,454,817 -0.91(-0.99%)
Dec 06, 2022 91.64 92.16 90.81 91.76 1,702,191 +0.18(+0.20%)
Dec 05, 2022 90.79 91.84 90.66 91.58 1,617,834 +0.02(+0.02%)
Dec 02, 2022 91.47 91.90 90.95 91.56 1,828,528 -0.47(-0.51%)
Dec 01, 2022 92.73 93.67 91.80 92.03 1,967,402 -0.18(-0.19%)
Nov 30, 2022 90.47 92.67 90.08 92.21 4,574,427 +1.64(+1.81%)
Nov 29, 2022 90.39 90.66 89.74 90.57 1,426,980 -0.23(-0.25%)
Nov 28, 2022 91.24 91.70 90.21 90.80 1,697,874 -0.90(-0.98%)
Nov 25, 2022 91.26 91.83 90.92 91.70 882,513 +0.78(+0.86%)
Nov 23, 2022 89.40 91.08 89.11 90.92 2,081,728 +1.36(+1.52%)
Nov 22, 2022 88.90 90.11 88.73 89.56 2,372,777 +1.01(+1.14%)
Nov 21, 2022 88.15 89.16 87.97 88.55 1,246,104 +0.58(+0.66%)
Nov 18, 2022 86.21 88.00 86.21 87.97 2,083,736 +2.56(+3.00%)
Nov 17, 2022 85.20 85.81 84.78 85.41 1,862,916 -0.50(-0.58%)
Nov 16, 2022 84.65 87.03 84.65 85.91 3,242,172 +1.54(+1.83%)
Nov 15, 2022 83.70 84.58 83.55 84.36 2,336,186 +1.09(+1.31%)
Nov 14, 2022 83.36 84.86 83.27 83.27 1,979,767 +0.20(+0.24%)
Nov 11, 2022 84.66 84.84 82.17 83.08 2,742,779 -1.71(-2.01%)
Nov 10, 2022 83.70 84.99 82.47 84.78 1,835,274 +3.06(+3.74%)
Nov 09, 2022 82.28 83.06 81.50 81.72 1,742,845 -0.58(-0.70%)
Nov 08, 2022 82.17 83.09 81.81 82.30 1,369,965 +0.60(+0.73%)
Nov 07, 2022 83.85 83.92 81.09 81.71 1,716,459 -2.23(-2.65%)
Nov 04, 2022 82.53 84.02 81.76 83.93 2,112,937 +1.22(+1.48%)
Nov 03, 2022 81.86 83.28 81.05 82.71 1,698,444 +0.48(+0.59%)
Nov 02, 2022 81.90 82.23 1,812,051 +0.18(+0.22%)
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.