Consolidated Edison (NY: ED )

97.85 -0.19 (-0.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 62.89 63.26 62.62 62.92 1,604,997 -0.06(-0.10%)
Mar 30, 2017 63.19 63.20 62.74 62.99 1,020,816 -0.36(-0.56%)
Mar 29, 2017 63.41 63.58 62.99 63.34 1,556,199 -0.28(-0.45%)
Mar 28, 2017 63.46 63.71 63.28 63.63 1,532,237 -0.02(-0.03%)
Mar 27, 2017 63.62 63.99 63.31 63.64 2,201,615 +0.11(+0.18%)
Mar 24, 2017 63.11 63.73 63.00 63.53 1,395,016 +0.42(+0.67%)
Mar 23, 2017 63.20 63.75 62.92 63.11 1,568,564 -0.18(-0.28%)
Mar 22, 2017 62.91 63.48 62.80 63.28 2,518,243 +0.62(+1.00%)
Mar 21, 2017 61.66 62.85 61.62 62.66 1,978,528 +1.01(+1.64%)
Mar 20, 2017 62.30 62.43 61.53 61.65 1,309,436 -0.48(-0.77%)
Mar 17, 2017 62.00 62.46 61.90 62.13 3,689,290 +0.29(+0.47%)
Mar 16, 2017 62.66 62.89 61.73 61.83 2,336,381 -1.07(-1.70%)
Mar 15, 2017 62.12 63.28 61.97 62.90 1,909,604 +0.99(+1.60%)
Mar 14, 2017 61.77 62.04 61.60 61.92 1,484,936 +0.11(+0.18%)
Mar 13, 2017 61.56 61.80 61.41 61.80 1,745,337 +0.24(+0.39%)
Mar 10, 2017 61.19 61.59 61.07 61.56 1,413,352 +0.69(+1.13%)
Mar 09, 2017 61.28 61.58 60.85 60.87 2,193,134 -0.31(-0.50%)
Mar 08, 2017 61.62 61.65 61.11 61.18 1,483,653 -0.92(-1.47%)
Mar 07, 2017 61.97 62.27 61.89 62.09 1,343,167 +0.00(+0.00%)
Mar 06, 2017 62.12 62.40 61.93 62.09 1,639,672 -0.02(-0.04%)
Mar 03, 2017 62.64 62.64 61.73 62.12 1,884,485 -0.42(-0.67%)
Mar 02, 2017 61.55 62.79 61.41 62.54 2,671,860 +0.82(+1.33%)
Mar 01, 2017 61.50 62.31 61.24 61.72 2,198,000 -0.70(-1.12%)
Feb 28, 2017 61.81 62.58 61.79 62.42 2,132,123 +0.46(+0.75%)
Feb 27, 2017 62.07 62.15 61.73 61.96 1,529,285 -0.11(-0.18%)
Feb 24, 2017 61.78 62.19 61.63 62.07 1,986,752 +0.57(+0.92%)
Feb 23, 2017 61.00 61.57 60.82 61.50 1,774,805 +0.73(+1.20%)
Feb 22, 2017 60.38 60.84 60.12 60.77 2,975,552 +0.40(+0.66%)
Feb 21, 2017 59.55 60.51 59.32 60.38 2,288,929 +0.83(+1.39%)
Feb 17, 2017 59.55 59.55 59.55 0 -0.64(-1.06%)
Feb 16, 2017 59.70 60.35 59.57 60.19 3,644,681 +0.48(+0.80%)
Feb 15, 2017 59.31 59.76 59.10 59.71 1,993,570 +0.01(+0.01%)
Feb 14, 2017 60.07 60.20 59.46 59.70 1,548,154 -0.53(-0.89%)
Feb 13, 2017 60.19 60.34 59.66 60.24 2,092,350 +0.23(+0.39%)
Feb 10, 2017 59.63 60.17 59.55 60.00 1,646,573 +0.29(+0.48%)
Feb 09, 2017 60.31 60.56 59.61 59.71 2,244,756 -0.69(-1.14%)
Feb 08, 2017 59.90 60.45 59.90 60.41 1,395,958 +0.59(+0.99%)
Feb 07, 2017 59.65 59.88 59.53 59.81 1,036,369 +0.17(+0.28%)
Feb 06, 2017 59.84 60.00 59.44 59.64 2,190,406 +0.08(+0.13%)
Feb 03, 2017 59.80 59.96 59.35 59.56 2,867,871 -0.22(-0.36%)
Feb 02, 2017 58.98 59.80 58.74 59.78 1,853,826 +0.92(+1.55%)
Feb 01, 2017 59.26 59.42 58.65 58.86 2,200,381 -0.82(-1.37%)
Jan 31, 2017 58.95 59.84 58.87 59.68 3,726,052 +0.88(+1.49%)
Jan 30, 2017 58.98 59.05 58.45 58.81 1,987,147 +0.11(+0.19%)
Jan 27, 2017 58.83 59.01 58.53 58.70 1,854,038 +0.08(+0.14%)
Jan 26, 2017 58.21 59.02 58.21 58.61 1,807,994 +0.22(+0.38%)
Jan 25, 2017 58.21 58.41 57.90 58.39 2,480,148 -0.04(-0.07%)
Jan 24, 2017 58.45 58.69 58.23 58.43 1,923,523 -0.14(-0.23%)
Jan 23, 2017 58.82 59.02 58.36 58.57 1,902,423 -0.10(-0.16%)
Jan 20, 2017 58.93 59.24 58.43 58.66 2,534,809 -0.33(-0.56%)
Jan 19, 2017 59.36 59.52 58.81 58.99 1,738,487 -0.75(-1.26%)
Jan 18, 2017 59.63 60.07 59.50 59.75 1,813,211 -0.14(-0.23%)
Jan 17, 2017 59.31 59.92 59.14 59.88 1,995,523 +0.80(+1.36%)
Jan 13, 2017 59.08 59.08 59.08 0 -0.02(-0.03%)
Jan 12, 2017 58.61 59.19 58.20 59.10 1,859,982 +0.47(+0.81%)
Jan 11, 2017 58.30 58.74 58.13 58.62 1,605,507 +0.31(+0.54%)
Jan 10, 2017 58.30 58.45 57.91 58.31 1,401,220 -0.10(-0.16%)
Jan 09, 2017 59.48 59.48 58.37 58.41 1,843,149 -0.95(-1.60%)
Jan 06, 2017 58.83 59.42 58.74 59.35 1,139,307 +0.18(+0.30%)
Jan 05, 2017 59.03 59.39 58.59 59.18 2,245,980 +0.13(+0.22%)
Jan 04, 2017 59.18 59.56 58.84 59.05 1,569,198 -0.06(-0.10%)
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.