Consolidated Edison (NY: ED )

74.18 USD +1.14 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 87.09 87.78 86.63 86.89 747,200 +0.16(+0.18%)
Nov 27, 2019 86.46 86.88 86.29 86.73 1,007,600 +0.29(+0.33%)
Nov 26, 2019 86.09 86.50 85.86 86.44 2,063,261 +0.40(+0.47%)
Nov 25, 2019 86.10 86.40 85.67 86.04 1,110,682 -0.15(-0.17%)
Nov 22, 2019 86.67 86.95 85.69 86.19 1,874,700 -0.63(-0.73%)
Nov 21, 2019 86.50 87.03 86.32 86.82 1,441,624 -0.49(-0.56%)
Nov 20, 2019 87.19 87.50 86.55 87.31 1,377,819 +0.43(+0.49%)
Nov 19, 2019 87.20 87.25 86.30 86.88 1,860,673 -0.59(-0.67%)
Nov 18, 2019 87.99 88.66 87.29 87.47 1,137,145 -0.26(-0.30%)
Nov 15, 2019 87.30 87.74 87.16 87.73 1,127,000 +0.49(+0.56%)
Nov 14, 2019 86.50 87.45 86.45 87.24 1,698,017 -0.26(-0.30%)
Nov 13, 2019 86.94 87.79 86.76 87.50 1,996,613 +1.08(+1.25%)
Nov 12, 2019 86.93 87.12 86.10 86.42 1,425,341 -1.08(-1.23%)
Nov 11, 2019 87.91 88.00 87.34 87.50 1,211,392 -0.42(-0.48%)
Nov 08, 2019 87.20 87.92 86.93 87.92 1,402,100 +0.70(+0.80%)
Nov 07, 2019 87.92 88.15 86.59 87.22 2,322,516 -1.40(-1.58%)
Nov 06, 2019 88.64 89.18 88.08 88.62 1,824,089 +0.30(+0.34%)
Nov 05, 2019 89.10 89.29 87.52 88.32 2,829,795 -1.60(-1.78%)
Nov 04, 2019 90.82 91.06 89.57 89.92 2,348,930 -1.20(-1.32%)
Nov 01, 2019 92.24 92.41 90.95 91.12 1,606,900 -1.10(-1.19%)
Oct 31, 2019 91.73 92.29 91.36 92.22 2,296,772 +0.56(+0.61%)
Oct 30, 2019 91.48 92.04 90.96 91.66 1,207,762 +0.24(+0.26%)
Oct 29, 2019 90.93 91.53 90.66 91.42 1,307,402 +0.33(+0.36%)
Oct 28, 2019 92.92 93.22 91.08 91.09 1,778,726 -2.23(-2.39%)
Oct 25, 2019 94.86 94.93 92.90 93.32 1,299,500 -0.97(-1.03%)
Oct 24, 2019 93.89 94.42 93.51 94.29 1,038,819 +0.59(+0.63%)
Oct 23, 2019 93.36 94.07 93.05 93.70 1,469,481 +0.42(+0.45%)
Oct 22, 2019 92.68 93.34 92.40 93.28 1,248,731 +0.60(+0.65%)
Oct 21, 2019 91.65 92.74 91.50 92.68 2,124,014 +1.19(+1.30%)
Oct 18, 2019 91.17 91.63 90.73 91.49 1,135,100 +0.19(+0.21%)
Oct 17, 2019 90.85 91.52 90.81 91.30 1,098,699 +0.46(+0.51%)
Oct 16, 2019 90.59 90.93 90.26 90.84 1,295,063 +0.10(+0.11%)
Oct 15, 2019 91.19 91.57 90.63 90.74 1,543,013 -0.51(-0.56%)
Oct 14, 2019 92.34 92.34 91.22 91.25 1,027,005 -0.97(-1.05%)
Oct 11, 2019 92.85 92.98 91.93 92.22 1,322,700 -0.83(-0.89%)
Oct 10, 2019 93.29 93.49 92.54 93.05 1,179,960 -0.31(-0.33%)
Oct 09, 2019 93.14 93.74 92.97 93.36 866,858 +0.36(+0.39%)
Oct 08, 2019 93.84 93.91 92.86 93.00 1,504,451 -0.86(-0.92%)
Oct 07, 2019 93.85 94.11 93.51 93.86 896,127 -0.28(-0.30%)
Oct 04, 2019 93.31 94.23 92.83 94.14 1,155,200 +1.12(+1.20%)
Oct 03, 2019 92.79 93.10 92.41 93.02 1,802,425 +0.35(+0.38%)
Oct 02, 2019 93.87 94.25 92.58 92.67 1,688,410 -1.43(-1.52%)
Oct 01, 2019 94.17 94.48 93.62 94.10 1,224,582 -0.37(-0.39%)
Sep 30, 2019 94.62 94.97 94.01 94.47 1,503,263 -0.15(-0.16%)
Sep 27, 2019 94.65 94.83 93.92 94.62 1,160,800 -0.03(-0.03%)
Sep 26, 2019 94.36 94.96 93.99 94.65 1,255,090 +0.66(+0.70%)
Sep 25, 2019 93.65 94.09 93.35 93.99 1,223,062 +0.03(+0.03%)
Sep 24, 2019 92.94 94.14 92.71 93.96 2,060,235 +1.21(+1.30%)
Sep 23, 2019 93.27 93.32 92.49 92.75 1,362,132 +0.35(+0.38%)
Sep 20, 2019 92.18 92.53 91.40 92.40 3,586,500 +0.52(+0.57%)
Sep 19, 2019 91.77 91.98 91.41 91.88 1,007,014 +0.40(+0.44%)
Sep 18, 2019 91.27 91.64 90.69 91.48 1,140,751 +0.55(+0.60%)
Sep 17, 2019 90.04 91.45 90.04 90.93 1,244,119 +1.00(+1.11%)
Sep 16, 2019 89.89 90.21 89.48 89.93 1,249,228 +0.12(+0.13%)
Sep 13, 2019 89.36 90.22 89.15 89.81 1,801,300 -0.38(-0.42%)
Sep 12, 2019 90.47 90.87 89.61 90.19 1,695,704 +0.26(+0.29%)
Sep 11, 2019 89.00 90.08 88.64 89.93 1,481,436 +0.60(+0.67%)
Sep 10, 2019 90.35 90.39 88.58 89.33 2,188,760 -1.06(-1.17%)
Sep 09, 2019 90.69 90.78 90.02 90.39 2,276,632 -0.75(-0.82%)
Sep 06, 2019 91.11 91.58 90.74 91.14 2,235,900 +0.26(+0.29%)
Sep 05, 2019 90.26 91.01 89.72 90.88 2,572,395 +0.03(+0.03%)
Sep 04, 2019 90.80 91.12 90.19 90.85 1,273,399 +0.21(+0.23%)
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.