Consolidated Edison (NY: ED )

97.50 +0.83 (+0.86%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 71.76 71.98 69.59 70.18 3,768,423 -2.46(-3.38%)
Mar 30, 2020 71.73 72.96 70.22 72.64 2,842,101 +2.55(+3.63%)
Mar 27, 2020 66.82 71.73 66.59 70.09 2,546,865 +1.78(+2.61%)
Mar 26, 2020 63.54 69.04 63.16 68.31 3,079,683 +4.49(+7.04%)
Mar 25, 2020 62.40 67.00 61.00 63.82 3,469,835 +0.38(+0.60%)
Mar 24, 2020 60.73 64.07 58.11 63.44 3,747,746 +4.64(+7.90%)
Mar 23, 2020 65.23 65.40 55.81 58.80 5,576,849 -6.51(-9.97%)
Mar 20, 2020 73.10 73.33 63.95 65.31 5,448,486 -6.75(-9.36%)
Mar 19, 2020 83.28 83.28 71.59 72.06 5,646,971 -10.90(-13.13%)
Mar 18, 2020 80.00 84.47 77.77 82.96 4,575,861 -1.51(-1.79%)
Mar 17, 2020 73.26 85.15 73.26 84.47 6,037,040 +12.89(+18.01%)
Mar 16, 2020 74.37 77.96 70.92 71.58 5,597,989 -7.67(-9.67%)
Mar 13, 2020 77.69 80.22 75.60 79.24 6,334,488 +3.85(+5.11%)
Mar 12, 2020 72.55 77.39 70.57 75.39 6,749,006 -2.44(-3.13%)
Mar 11, 2020 78.79 79.18 76.20 77.83 4,626,481 -2.61(-3.24%)
Mar 10, 2020 80.45 82.35 78.64 80.44 4,490,428 +0.67(+0.83%)
Mar 09, 2020 76.98 80.92 75.15 79.77 5,999,495 +0.68(+0.86%)
Mar 06, 2020 76.74 79.63 76.62 79.09 5,229,653 +0.29(+0.37%)
Mar 05, 2020 77.97 79.25 77.44 78.80 2,537,236 -0.39(-0.49%)
Mar 04, 2020 76.31 79.49 76.31 79.19 2,684,095 +3.75(+4.97%)
Mar 03, 2020 75.93 77.77 75.19 75.44 3,478,320 -0.62(-0.82%)
Mar 02, 2020 71.61 76.32 71.33 76.06 4,017,405 +5.14(+7.24%)
Feb 28, 2020 73.12 73.13 70.00 70.92 5,954,281 -3.93(-5.25%)
Feb 27, 2020 78.60 79.08 74.83 74.85 3,057,594 -4.05(-5.13%)
Feb 26, 2020 79.57 80.21 78.88 78.90 2,728,661 -0.50(-0.63%)
Feb 25, 2020 80.26 80.44 79.20 79.41 2,588,090 -0.58(-0.72%)
Feb 24, 2020 80.49 81.10 79.72 79.98 2,659,996 -1.16(-1.43%)
Feb 21, 2020 82.07 82.49 80.32 81.14 4,419,782 -3.96(-4.65%)
Feb 20, 2020 84.46 85.16 84.25 85.10 1,465,923 +0.63(+0.75%)
Feb 19, 2020 84.82 85.10 84.34 84.47 1,144,628 -0.42(-0.50%)
Feb 18, 2020 84.33 85.10 84.25 84.89 2,414,735 +0.73(+0.87%)
Feb 14, 2020 83.82 84.32 83.67 84.16 1,399,593 +0.59(+0.70%)
Feb 13, 2020 82.82 83.66 82.31 83.57 1,394,221 +0.69(+0.83%)
Feb 12, 2020 82.81 83.13 82.50 82.88 1,739,221 -0.28(-0.33%)
Feb 11, 2020 83.26 83.55 83.01 83.16 1,279,301 +0.09(+0.11%)
Feb 10, 2020 82.83 83.08 82.37 83.07 1,153,948 +0.27(+0.32%)
Feb 07, 2020 83.70 83.86 82.80 82.80 1,230,848 -0.62(-0.74%)
Feb 06, 2020 83.51 83.86 83.21 83.42 1,358,853 +0.06(+0.07%)
Feb 05, 2020 82.46 83.44 82.27 83.36 1,423,942 +0.77(+0.93%)
Feb 04, 2020 83.65 83.95 82.55 82.59 1,828,501 -1.17(-1.40%)
Feb 03, 2020 84.04 84.18 83.30 83.76 1,607,165 -0.13(-0.16%)
Jan 31, 2020 84.46 84.87 83.49 83.89 4,237,100 -0.66(-0.78%)
Jan 30, 2020 84.34 84.72 83.81 84.55 1,601,425 +0.27(+0.32%)
Jan 29, 2020 83.95 84.45 83.49 84.29 1,838,477 +0.23(+0.28%)
Jan 28, 2020 83.42 84.50 83.42 84.05 1,676,806 +0.69(+0.82%)
Jan 27, 2020 83.63 84.04 83.12 83.37 2,240,253 -0.18(-0.21%)
Jan 24, 2020 82.61 83.64 82.57 83.54 1,631,196 +0.75(+0.91%)
Jan 23, 2020 81.39 82.81 81.39 82.79 1,951,721 +1.44(+1.77%)
Jan 22, 2020 81.39 81.75 81.22 81.36 1,772,306 +0.29(+0.36%)
Jan 21, 2020 80.65 81.10 80.22 81.06 2,398,808 +0.53(+0.65%)
Jan 17, 2020 79.58 80.69 79.37 80.54 2,844,118 +0.95(+1.20%)
Jan 16, 2020 79.50 79.72 79.39 79.58 1,912,781 +0.19(+0.24%)
Jan 15, 2020 78.59 79.60 78.49 79.39 2,178,446 +1.05(+1.34%)
Jan 14, 2020 78.39 78.59 77.76 78.34 2,391,661 -0.01(-0.01%)
Jan 13, 2020 78.06 78.71 77.90 78.35 1,514,661 +0.27(+0.34%)
Jan 10, 2020 77.73 78.31 77.70 78.08 1,628,507 +0.54(+0.70%)
Jan 09, 2020 77.48 77.87 77.39 77.54 1,706,721 -0.08(-0.10%)
Jan 08, 2020 77.72 77.98 77.37 77.62 2,526,667 -0.62(-0.80%)
Jan 07, 2020 78.54 79.06 77.81 78.24 2,127,110 -0.60(-0.76%)
Jan 06, 2020 79.14 79.48 78.63 78.84 1,563,385 -0.26(-0.33%)
Jan 03, 2020 79.04 79.64 78.95 79.10 1,545,816 -0.21(-0.26%)
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.