Consolidated Edison (NY: ED )

88.99 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 69.78 70.05 68.75 68.96 2,706,822 -0.81(-1.17%)
Oct 28, 2021 69.62 69.97 69.37 69.78 1,443,172 +0.27(+0.39%)
Oct 27, 2021 70.09 70.08 69.26 69.50 1,729,402 -0.27(-0.38%)
Oct 26, 2021 69.40 69.77 1,777,336 +0.37(+0.53%)
Oct 25, 2021 69.42 69.77 69.06 69.40 1,790,360 -0.19(-0.28%)
Oct 22, 2021 69.27 69.81 69.16 69.59 1,365,471 +0.59(+0.86%)
Oct 21, 2021 69.17 69.36 68.64 69.00 1,661,393 -0.06(-0.09%)
Oct 20, 2021 67.68 69.16 67.54 69.06 2,403,931 +1.63(+2.41%)
Oct 19, 2021 67.09 67.46 66.67 67.44 2,171,943 +0.77(+1.15%)
Oct 18, 2021 66.75 67.06 65.90 66.67 6,748,307 -1.45(-2.12%)
Oct 15, 2021 69.15 69.28 67.93 68.11 18,129,784 -1.10(-1.59%)
Oct 14, 2021 69.52 69.89 69.14 69.21 4,213,797 -0.35(-0.50%)
Oct 13, 2021 69.13 69.86 68.96 69.56 3,945,667 +0.33(+0.48%)
Oct 12, 2021 67.63 69.59 67.45 69.23 4,760,786 +1.62(+2.39%)
Oct 11, 2021 69.22 70.02 67.60 67.61 8,490,476 +0.41(+0.61%)
Oct 08, 2021 67.88 67.98 67.14 67.20 1,955,434 -0.83(-1.22%)
Oct 07, 2021 68.32 68.87 67.88 68.03 1,776,182 -0.21(-0.31%)
Oct 06, 2021 66.70 68.29 66.49 68.24 2,947,615 +1.44(+2.15%)
Oct 05, 2021 67.04 67.22 66.50 66.81 2,362,144 -0.16(-0.25%)
Oct 04, 2021 65.44 67.21 65.41 66.97 2,351,251 +1.48(+2.26%)
Oct 01, 2021 67.03 67.03 65.43 65.49 2,446,182 -0.91(-1.36%)
Sep 30, 2021 67.12 67.38 66.42 66.39 3,008,910 -0.79(-1.17%)
Sep 29, 2021 65.93 67.71 65.93 67.18 1,639,269 +1.18(+1.79%)
Sep 28, 2021 66.52 66.68 65.73 66.00 2,469,640 -0.34(-0.51%)
Sep 27, 2021 67.03 67.84 66.28 66.34 2,045,938 -0.43(-0.64%)
Sep 24, 2021 66.74 67.41 66.68 66.77 1,896,534 -0.10(-0.15%)
Sep 23, 2021 66.95 67.58 66.76 66.87 1,756,307 -0.13(-0.19%)
Sep 22, 2021 67.00 67.41 66.46 67.00 2,039,909 +0.18(+0.27%)
Sep 21, 2021 67.00 67.69 66.73 66.81 1,717,038 -0.24(-0.35%)
Sep 20, 2021 66.85 68.02 66.59 67.05 2,999,263 +0.22(+0.33%)
Sep 17, 2021 66.87 67.63 66.70 66.83 7,953,436 -0.54(-0.80%)
Sep 16, 2021 67.76 68.13 67.31 67.37 2,164,715 -0.30(-0.45%)
Sep 15, 2021 67.66 68.48 67.55 67.67 3,024,866 -0.18(-0.27%)
Sep 14, 2021 68.31 68.48 67.64 67.86 2,239,554 -0.20(-0.30%)
Sep 13, 2021 68.92 69.27 67.87 68.06 2,641,733 -0.26(-0.37%)
Sep 10, 2021 69.59 69.76 68.29 68.31 2,349,316 -1.55(-2.21%)
Sep 09, 2021 70.24 70.37 69.79 69.86 2,105,417 -0.49(-0.70%)
Sep 08, 2021 68.56 70.47 68.39 70.35 2,654,163 +1.87(+2.72%)
Sep 07, 2021 69.81 69.93 68.43 68.49 1,999,615 -1.30(-1.86%)
Sep 03, 2021 70.55 70.60 69.77 69.79 2,129,826 -0.76(-1.08%)
Sep 02, 2021 70.12 70.55 70.08 70.55 1,621,833 +0.63(+0.90%)
Sep 01, 2021 69.06 70.11 69.02 69.91 3,098,984 +0.91(+1.31%)
Aug 31, 2021 69.20 69.61 68.82 69.01 3,536,351 -0.23(-0.33%)
Aug 30, 2021 69.26 69.54 69.06 69.24 2,119,021 +0.05(+0.08%)
Aug 27, 2021 68.91 69.23 68.68 69.18 1,692,153 +0.38(+0.56%)
Aug 26, 2021 68.60 68.93 68.29 68.80 1,741,233 -0.05(-0.07%)
Aug 25, 2021 68.55 69.08 68.11 68.84 1,830,533 +0.23(+0.33%)
Aug 24, 2021 69.26 69.28 68.35 68.62 1,722,451 -0.70(-1.02%)
Aug 23, 2021 70.38 70.38 69.16 69.32 1,810,095 -1.06(-1.51%)
Aug 20, 2021 69.99 70.66 69.58 70.38 2,005,177 +0.24(+0.34%)
Aug 19, 2021 70.21 70.95 70.02 70.14 1,704,017 +0.08(+0.12%)
Aug 18, 2021 70.65 70.77 69.75 70.06 1,869,859 -0.59(-0.83%)
Aug 17, 2021 70.84 70.95 69.84 70.65 1,899,907 -0.22(-0.30%)
Aug 16, 2021 70.56 71.32 70.29 70.86 2,294,244 +0.46(+0.66%)
Aug 13, 2021 70.03 70.64 69.79 70.40 1,599,735 +0.44(+0.63%)
Aug 12, 2021 69.98 70.50 69.76 69.96 2,637,668 +0.12(+0.17%)
Aug 11, 2021 69.31 70.03 69.25 69.84 1,680,916 +0.65(+0.94%)
Aug 10, 2021 69.00 69.51 68.59 69.19 2,140,674 +0.30(+0.43%)
Aug 09, 2021 68.63 68.91 68.24 68.89 1,530,816 +0.50(+0.73%)
Aug 06, 2021 68.19 69.10 67.34 68.39 2,449,505 +0.18(+0.27%)
Aug 05, 2021 67.66 68.21 67.18 68.21 1,921,448 +0.41(+0.60%)
Aug 04, 2021 67.48 67.86 66.95 67.80 2,057,247 +0.02(+0.03%)
Aug 03, 2021 67.47 68.33 67.19 67.78 1,590,041 +0.32(+0.47%)
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.