Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 92.40 92.53 90.42 91.15 1,280,393 -1.13(-1.22%)
Dec 29, 2022 92.27 93.01 91.92 92.28 1,248,287 +0.50(+0.54%)
Dec 28, 2022 92.58 92.78 91.64 91.78 1,377,941 -0.55(-0.60%)
Dec 27, 2022 91.85 92.61 91.60 92.33 1,412,258 +0.67(+0.73%)
Dec 23, 2022 90.93 91.82 90.93 91.67 1,336,914 +0.66(+0.73%)
Dec 22, 2022 91.45 91.45 89.68 91.01 1,097,856 -0.54(-0.59%)
Dec 21, 2022 90.85 91.56 90.52 91.54 1,590,405 +1.08(+1.19%)
Dec 20, 2022 90.69 91.35 89.96 90.46 1,931,114 -0.25(-0.27%)
Dec 19, 2022 90.96 92.12 90.25 90.71 1,409,504 -0.31(-0.34%)
Dec 16, 2022 91.83 92.44 90.13 91.01 4,126,770 -1.73(-1.87%)
Dec 15, 2022 93.64 94.15 92.34 92.75 1,950,675 -1.40(-1.48%)
Dec 14, 2022 94.23 95.61 93.48 94.14 2,090,354 -0.07(-0.07%)
Dec 13, 2022 95.15 95.42 93.18 94.21 1,460,095 +0.15(+0.16%)
Dec 12, 2022 92.94 94.06 92.33 94.06 1,281,411 +1.74(+1.89%)
Dec 09, 2022 92.77 93.34 92.23 92.32 1,553,180 -1.01(-1.09%)
Dec 08, 2022 92.30 93.38 92.11 93.33 1,051,772 +0.96(+1.04%)
Dec 07, 2022 93.09 94.09 92.20 92.37 1,430,730 -0.93(-0.99%)
Dec 06, 2022 93.19 93.71 92.34 93.30 1,674,009 +0.18(+0.20%)
Dec 05, 2022 92.32 93.39 92.19 93.12 1,591,048 +0.02(+0.02%)
Dec 02, 2022 93.01 93.44 92.48 93.10 1,798,253 -0.48(-0.51%)
Dec 01, 2022 94.30 95.24 93.35 93.58 1,934,828 -0.18(-0.19%)
Nov 30, 2022 91.99 94.23 91.60 93.76 4,498,689 +1.66(+1.81%)
Nov 29, 2022 91.91 92.18 91.25 92.10 1,403,354 -0.23(-0.25%)
Nov 28, 2022 92.77 93.24 91.73 92.33 1,669,762 -0.92(-0.98%)
Nov 25, 2022 92.79 93.38 92.45 93.24 867,901 +0.79(+0.86%)
Nov 23, 2022 90.91 92.61 90.61 92.45 2,047,261 +1.39(+1.52%)
Nov 22, 2022 90.39 91.63 90.22 91.06 2,333,492 +1.02(+1.14%)
Nov 21, 2022 89.64 90.66 89.45 90.04 1,225,473 +0.59(+0.66%)
Nov 18, 2022 87.66 89.48 87.66 89.45 2,049,236 +2.60(+3.00%)
Nov 17, 2022 86.63 87.26 86.20 86.85 1,832,072 -0.51(-0.58%)
Nov 16, 2022 86.07 88.49 86.07 87.35 3,188,492 +1.57(+1.83%)
Nov 15, 2022 85.10 86.00 84.95 85.78 2,297,506 +1.11(+1.31%)
Nov 14, 2022 84.76 86.29 84.67 84.67 1,946,989 +0.20(+0.24%)
Nov 11, 2022 86.09 86.27 83.56 84.48 2,697,367 -1.73(-2.01%)
Nov 10, 2022 85.11 86.42 83.86 86.21 1,804,888 +3.11(+3.74%)
Nov 09, 2022 83.67 84.46 82.87 83.10 1,713,989 -0.59(-0.70%)
Nov 08, 2022 83.56 84.48 83.19 83.69 1,347,282 +0.61(+0.73%)
Nov 07, 2022 85.26 85.34 82.46 83.08 1,688,040 -2.27(-2.65%)
Nov 04, 2022 83.92 85.43 83.13 85.35 2,077,953 +1.24(+1.48%)
Nov 03, 2022 83.24 84.68 82.42 84.11 1,670,324 +0.49(+0.59%)
Nov 02, 2022 83.28 83.61 1,782,049 +0.18(+0.22%)
Nov 01, 2022 83.43 83.73 82.43 83.43 1,331,064 +0.06(+0.07%)
Oct 31, 2022 83.84 84.27 83.06 83.38 2,512,332 -0.46(-0.55%)
Oct 28, 2022 82.24 83.88 82.24 83.84 1,693,431 +1.92(+2.35%)
Oct 27, 2022 81.85 83.03 81.57 81.92 1,673,996 +0.64(+0.79%)
Oct 26, 2022 81.88 82.35 81.03 81.27 2,048,145 -0.10(-0.13%)
Oct 25, 2022 80.30 81.62 80.11 81.38 1,619,817 +1.10(+1.37%)
Oct 24, 2022 81.02 81.63 79.94 80.28 1,683,603 -0.17(-0.21%)
Oct 21, 2022 79.40 80.96 78.40 80.45 2,550,630 +1.37(+1.74%)
Oct 20, 2022 79.95 80.06 78.69 79.07 2,515,562 -1.06(-1.32%)
Oct 19, 2022 79.59 80.37 78.96 80.13 1,535,971 -0.44(-0.54%)
Oct 18, 2022 79.69 80.64 79.45 80.57 1,738,203 +1.88(+2.38%)
Oct 17, 2022 78.70 80.09 78.50 78.69 1,759,671 +1.05(+1.36%)
Oct 14, 2022 78.91 78.92 77.03 77.64 3,330,009 -0.23(-0.29%)
Oct 13, 2022 74.66 78.10 74.03 77.87 2,056,119 +2.54(+3.37%)
Oct 12, 2022 76.99 77.15 75.27 75.33 2,109,071 -2.02(-2.61%)
Oct 11, 2022 77.23 78.13 76.83 77.35 2,063,432 +0.10(+0.13%)
Oct 10, 2022 77.33 78.31 77.05 77.24 1,538,579 -0.09(-0.11%)
Oct 07, 2022 79.75 79.90 76.95 77.33 1,957,871 -2.29(-2.88%)
Oct 06, 2022 81.44 81.68 79.40 79.62 1,990,946 -2.18(-2.67%)
Oct 05, 2022 83.43 83.46 81.07 81.80 1,908,361 -2.66(-3.15%)
Oct 04, 2022 83.20 84.55 82.65 84.47 1,865,202 +1.37(+1.65%)
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.