Consolidated Edison (NY: ED )

78.67 USD -0.55 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 75.94 76.24 74.89 74.89 1,799,309 -0.77(-1.02%)
Feb 27, 2018 77.06 77.38 75.65 75.66 2,417,566 -1.30(-1.69%)
Feb 26, 2018 77.69 78.04 76.82 76.96 1,774,783 -0.67(-0.86%)
Feb 23, 2018 75.87 77.71 75.76 77.63 1,422,318 +1.84(+2.43%)
Feb 22, 2018 75.79 1,856,448 +0.32(+0.42%)
Feb 21, 2018 76.41 77.07 75.46 75.47 2,209,981 -0.89(-1.17%)
Feb 20, 2018 77.57 77.93 75.89 76.36 2,512,078 -1.41(-1.81%)
Feb 16, 2018 77.77 77.77 77.77 0 +0.66(+0.86%)
Feb 15, 2018 75.89 77.23 75.66 77.11 2,112,603 +1.22(+1.61%)
Feb 14, 2018 76.31 76.67 75.75 75.89 2,825,393 -1.14(-1.48%)
Feb 13, 2018 76.40 77.20 75.77 77.03 2,173,746 -0.37(-0.48%)
Feb 12, 2018 77.02 77.80 76.37 77.40 2,442,136 +0.51(+0.66%)
Feb 09, 2018 74.95 77.50 74.93 76.89 2,788,821 +2.16(+2.89%)
Feb 08, 2018 75.20 76.71 74.75 74.73 3,021,677 -0.53(-0.70%)
Feb 07, 2018 75.79 76.61 75.25 75.26 2,625,046 -0.62(-0.82%)
Feb 06, 2018 76.10 76.73 74.57 75.88 3,234,274 -1.71(-2.20%)
Feb 05, 2018 77.88 78.40 76.95 77.59 2,931,418 -0.37(-0.47%)
Feb 02, 2018 78.48 79.04 77.89 77.96 2,621,622 -0.79(-1.00%)
Feb 01, 2018 80.39 80.56 78.57 78.75 2,920,353 -1.61(-2.00%)
Jan 31, 2018 79.69 80.41 79.04 80.36 3,505,389 +0.77(+0.97%)
Jan 30, 2018 79.17 79.91 79.05 79.59 2,082,383 +0.46(+0.58%)
Jan 29, 2018 79.29 80.03 79.11 79.13 3,327,632 -1.27(-1.58%)
Jan 26, 2018 80.51 80.61 79.30 80.40 2,505,203 +0.02(+0.02%)
Jan 25, 2018 79.42 80.51 79.42 80.38 2,728,018 +0.96(+1.21%)
Jan 24, 2018 79.53 79.65 79.07 79.42 1,769,707 -0.24(-0.30%)
Jan 23, 2018 78.68 80.14 78.68 79.66 2,065,971 +1.13(+1.44%)
Jan 22, 2018 78.58 79.39 78.37 78.53 3,095,524 +0.26(+0.33%)
Jan 19, 2018 78.44 78.93 78.09 78.27 2,584,121 -0.01(-0.01%)
Jan 18, 2018 78.89 79.06 77.77 78.28 2,487,514 -0.99(-1.25%)
Jan 17, 2018 79.23 79.54 78.85 79.27 1,951,638 +0.25(+0.32%)
Jan 16, 2018 79.66 79.86 78.57 79.02 2,749,588 -0.47(-0.59%)
Jan 12, 2018 79.49 79.49 79.49 0 -0.90(-1.12%)
Jan 11, 2018 81.04 81.28 80.08 80.39 1,514,329 -0.53(-0.65%)
Jan 10, 2018 80.71 80.92 1,461,164 -1.09(-1.33%)
Jan 09, 2018 82.67 82.79 81.69 82.01 1,712,429 -0.88(-1.06%)
Jan 08, 2018 81.87 82.91 81.59 82.89 1,848,082 +1.15(+1.41%)
Jan 05, 2018 82.11 82.20 81.03 81.74 1,748,663 -0.08(-0.10%)
Jan 04, 2018 82.67 82.82 81.52 81.82 2,289,729 -0.97(-1.17%)
Jan 03, 2018 83.40 83.98 82.46 82.79 1,884,291 -0.79(-0.95%)
Jan 02, 2018 84.75 84.94 83.23 83.58 1,998,249 -1.37(-1.61%)
Dec 29, 2017 84.95 84.95 84.95 0 -0.14(-0.16%)
Dec 28, 2017 84.82 85.12 84.73 85.09 815,581 +0.43(+0.51%)
Dec 27, 2017 84.46 84.76 84.27 84.66 743,306 +0.46(+0.55%)
Dec 26, 2017 84.77 85.12 84.18 84.20 701,500 -0.55(-0.65%)
Dec 22, 2017 85.00 85.14 84.67 84.75 968,724 -0.04(-0.05%)
Dec 21, 2017 84.70 85.18 84.35 84.79 1,461,338 -0.12(-0.14%)
Dec 20, 2017 85.50 85.86 84.87 84.91 1,244,181 -0.65(-0.76%)
Dec 19, 2017 87.33 87.46 85.51 85.56 1,414,971 -1.76(-2.02%)
Dec 18, 2017 88.21 88.27 87.08 87.32 2,190,451 -0.92(-1.04%)
Dec 15, 2017 87.84 88.62 87.79 88.24 3,595,279 +0.65(+0.74%)
Dec 14, 2017 87.96 88.19 86.93 87.59 1,593,307 -0.39(-0.44%)
Dec 13, 2017 88.46 88.80 87.70 87.98 2,106,161 -0.11(-0.12%)
Dec 12, 2017 88.09 89.65 88.04 88.09 1,729,800 -1.57(-1.75%)
Dec 11, 2017 88.78 89.70 88.47 89.66 1,923,862 +0.74(+0.83%)
Dec 08, 2017 88.30 88.95 88.08 88.92 1,628,708 +0.43(+0.49%)
Dec 07, 2017 88.53 88.53 87.93 88.49 1,107,464 +0.02(+0.02%)
Dec 06, 2017 88.23 88.65 87.99 88.47 1,088,594 +0.45(+0.51%)
Dec 05, 2017 88.67 88.67 87.30 88.02 2,147,130 -0.46(-0.52%)
Dec 04, 2017 88.68 88.91 88.30 88.48 1,374,536 -0.34(-0.38%)
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.