Consolidated Edison (NY: ED )

97.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 77.73 78.34 77.31 77.55 837,223 +0.14(+0.18%)
Nov 27, 2019 77.16 77.54 77.02 77.40 1,128,997 +0.26(+0.33%)
Nov 26, 2019 76.83 77.19 76.63 77.15 2,311,845 +0.36(+0.47%)
Nov 25, 2019 76.84 77.11 76.46 76.79 1,244,498 -0.13(-0.17%)
Nov 22, 2019 77.35 77.60 76.48 76.92 2,100,566 -0.56(-0.73%)
Nov 21, 2019 77.20 77.67 77.04 77.48 1,615,312 -0.44(-0.56%)
Nov 20, 2019 77.81 78.09 77.24 77.92 1,543,820 +0.38(+0.49%)
Nov 19, 2019 77.82 77.87 77.02 77.54 2,084,849 -0.53(-0.67%)
Nov 18, 2019 78.53 79.13 77.90 78.06 1,274,149 -0.23(-0.30%)
Nov 15, 2019 77.91 78.31 77.79 78.30 1,262,782 +0.44(+0.56%)
Nov 14, 2019 77.20 78.05 77.15 77.86 1,902,596 -0.23(-0.30%)
Nov 13, 2019 77.59 78.35 77.43 78.09 2,237,167 +0.96(+1.25%)
Nov 12, 2019 77.58 77.75 76.84 77.13 1,597,068 -0.30(-0.39%)
Nov 11, 2019 77.79 77.87 77.29 77.43 1,368,919 -0.37(-0.48%)
Nov 08, 2019 77.17 77.80 76.92 77.80 1,584,426 +0.62(+0.80%)
Nov 07, 2019 77.80 78.01 76.63 77.18 2,624,532 -1.24(-1.58%)
Nov 06, 2019 78.44 78.92 77.94 78.42 2,061,290 +0.27(+0.34%)
Nov 05, 2019 78.85 79.02 77.45 78.16 3,197,776 -1.42(-1.78%)
Nov 04, 2019 80.37 80.58 79.26 79.57 2,654,380 -1.06(-1.32%)
Nov 01, 2019 81.63 81.78 80.48 80.63 1,815,858 -0.97(-1.19%)
Oct 31, 2019 81.17 81.67 80.85 81.61 2,595,440 +0.50(+0.61%)
Oct 30, 2019 80.95 81.45 80.49 81.11 1,364,817 +0.21(+0.26%)
Oct 29, 2019 80.47 81.00 80.22 80.90 1,477,414 +0.29(+0.36%)
Oct 28, 2019 82.23 82.49 80.60 80.61 2,010,028 -1.97(-2.39%)
Oct 25, 2019 83.94 84.00 82.21 82.58 1,468,484 -0.86(-1.03%)
Oct 24, 2019 83.09 83.55 82.75 83.44 1,173,905 +0.52(+0.63%)
Oct 23, 2019 82.62 83.25 82.34 82.92 1,660,569 +0.37(+0.45%)
Oct 22, 2019 82.01 82.60 81.77 82.55 1,411,113 +0.53(+0.65%)
Oct 21, 2019 81.10 82.07 80.97 82.01 2,400,217 +1.05(+1.30%)
Oct 18, 2019 80.68 81.09 80.29 80.96 1,282,706 +0.17(+0.21%)
Oct 17, 2019 80.40 80.99 80.36 80.79 1,241,571 +0.41(+0.51%)
Oct 16, 2019 80.17 80.47 79.87 80.39 1,463,470 +0.09(+0.11%)
Oct 15, 2019 80.70 81.03 80.20 80.30 1,743,663 -0.45(-0.56%)
Oct 14, 2019 81.71 81.71 80.72 80.75 1,160,555 -0.86(-1.05%)
Oct 11, 2019 82.17 82.28 81.35 81.61 1,494,701 -0.73(-0.89%)
Oct 10, 2019 82.55 82.73 81.89 82.34 1,333,400 -0.27(-0.33%)
Oct 09, 2019 82.42 82.95 82.27 82.62 979,582 +0.32(+0.39%)
Oct 08, 2019 83.04 83.10 82.17 82.30 1,700,087 -0.76(-0.92%)
Oct 07, 2019 83.05 83.28 82.75 83.06 1,012,657 -0.25(-0.30%)
Oct 04, 2019 82.57 83.38 82.15 83.31 1,305,420 +0.99(+1.20%)
Oct 03, 2019 82.11 82.39 81.78 82.32 2,036,809 +0.31(+0.38%)
Oct 02, 2019 83.07 83.40 81.93 82.01 1,907,967 -1.27(-1.52%)
Oct 01, 2019 83.33 83.61 82.85 83.27 1,383,824 -0.33(-0.39%)
Sep 30, 2019 83.73 84.04 83.19 83.60 1,698,744 -0.13(-0.16%)
Sep 27, 2019 83.76 83.92 83.11 83.73 1,311,748 -0.03(-0.03%)
Sep 26, 2019 83.50 84.03 83.17 83.76 1,418,299 +0.58(+0.70%)
Sep 25, 2019 82.87 83.26 82.61 83.17 1,382,106 +0.03(+0.03%)
Sep 24, 2019 82.25 83.30 82.04 83.15 2,328,144 +1.07(+1.30%)
Sep 23, 2019 82.54 82.58 81.85 82.08 1,539,261 +0.31(+0.38%)
Sep 20, 2019 81.57 81.88 80.88 81.77 4,052,882 +0.46(+0.57%)
Sep 19, 2019 81.21 81.40 80.89 81.31 1,137,964 +0.35(+0.44%)
Sep 18, 2019 80.77 81.09 80.25 80.95 1,289,092 +0.49(+0.60%)
Sep 17, 2019 79.68 80.93 79.68 80.47 1,405,902 +0.88(+1.11%)
Sep 16, 2019 79.55 79.83 79.18 79.58 1,411,675 +0.11(+0.13%)
Sep 13, 2019 79.08 79.84 78.89 79.48 2,035,537 -0.34(-0.42%)
Sep 12, 2019 80.06 80.41 79.30 79.81 1,916,210 +0.23(+0.29%)
Sep 11, 2019 78.76 79.71 78.44 79.58 1,674,079 +0.53(+0.67%)
Sep 10, 2019 79.95 79.99 78.39 79.05 2,473,382 -0.94(-1.17%)
Sep 09, 2019 80.25 80.33 79.66 79.99 2,572,681 -0.66(-0.82%)
Sep 06, 2019 80.63 81.04 80.30 80.65 2,526,652 +0.23(+0.29%)
Sep 05, 2019 79.87 80.54 79.40 80.42 2,906,904 +0.03(+0.03%)
Sep 04, 2019 80.35 80.63 79.81 80.40 1,438,989 +0.19(+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.