Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 68.94 69.44 68.65 69.39 1,984,504 +0.44(+0.64%)
Mar 28, 2019 69.75 69.91 68.56 68.94 2,365,191 -0.73(-1.05%)
Mar 27, 2019 70.20 70.25 69.41 69.67 1,856,800 -0.43(-0.61%)
Mar 26, 2019 69.62 70.18 69.47 70.10 1,321,831 +0.47(+0.68%)
Mar 25, 2019 69.64 69.89 69.22 69.62 1,632,680 +0.16(+0.22%)
Mar 22, 2019 69.29 70.02 69.07 69.47 2,271,375 +0.43(+0.62%)
Mar 21, 2019 68.65 69.14 68.43 69.04 1,648,995 +0.45(+0.66%)
Mar 20, 2019 68.68 69.22 68.18 68.59 2,185,969 +0.02(+0.04%)
Mar 19, 2019 69.30 69.30 68.27 68.57 2,481,694 -0.73(-1.05%)
Mar 18, 2019 69.49 69.68 68.93 69.30 2,940,144 -0.11(-0.17%)
Mar 15, 2019 69.71 69.89 69.28 69.41 5,144,605 -0.11(-0.16%)
Mar 14, 2019 69.70 70.01 69.36 69.53 2,326,590 -0.16(-0.23%)
Mar 13, 2019 69.57 69.93 69.30 69.69 1,894,364 +0.20(+0.29%)
Mar 12, 2019 69.09 69.76 68.85 69.48 3,152,132 +0.54(+0.78%)
Mar 11, 2019 68.53 69.04 68.45 68.94 2,246,673 +0.37(+0.54%)
Mar 08, 2019 68.37 68.60 67.91 68.58 2,168,092 +0.39(+0.58%)
Mar 07, 2019 68.36 69.01 68.10 68.18 2,332,348 +0.01(+0.01%)
Mar 06, 2019 68.00 68.50 67.69 68.18 2,868,157 +0.33(+0.48%)
Mar 05, 2019 68.04 68.18 67.74 67.85 1,743,286 -0.22(-0.32%)
Mar 04, 2019 67.99 68.10 67.45 68.07 2,031,105 +0.44(+0.65%)
Mar 01, 2019 67.46 67.77 66.96 67.63 1,991,105 +0.17(+0.25%)
Feb 28, 2019 66.84 67.68 66.72 67.46 2,786,980 +0.65(+0.97%)
Feb 27, 2019 66.48 67.01 66.25 66.81 1,634,900 +0.25(+0.37%)
Feb 26, 2019 66.96 66.99 66.33 66.56 1,708,137 -0.21(-0.32%)
Feb 25, 2019 67.09 67.27 66.38 66.78 2,615,900 -0.39(-0.58%)
Feb 22, 2019 66.02 67.24 65.79 67.17 4,295,971 +1.72(+2.63%)
Feb 21, 2019 64.35 65.52 64.30 65.45 1,882,769 +0.81(+1.25%)
Feb 20, 2019 64.48 64.83 63.96 64.64 2,213,582 +0.11(+0.18%)
Feb 19, 2019 64.15 64.72 64.08 64.53 2,760,982 +0.29(+0.46%)
Feb 15, 2019 64.13 64.44 64.02 64.23 2,070,064 +0.38(+0.60%)
Feb 14, 2019 63.81 64.15 63.46 63.85 2,492,944 +0.17(+0.27%)
Feb 13, 2019 63.68 63.90 63.17 63.68 3,261,645 -0.61(-0.94%)
Feb 12, 2019 64.16 64.53 63.60 64.28 2,241,765 +0.28(+0.43%)
Feb 11, 2019 63.92 64.33 63.70 64.00 2,032,590 +0.03(+0.05%)
Feb 08, 2019 63.26 63.99 63.08 63.97 2,165,651 +0.66(+1.05%)
Feb 07, 2019 62.84 63.32 62.24 63.31 2,287,989 +0.69(+1.10%)
Feb 06, 2019 62.77 63.08 62.47 62.62 1,839,322 -0.27(-0.43%)
Feb 05, 2019 62.81 63.22 62.41 62.88 2,174,537 +0.02(+0.03%)
Feb 04, 2019 61.88 62.88 61.62 62.87 2,807,794 +0.72(+1.16%)
Feb 01, 2019 62.79 62.87 61.51 62.15 2,475,840 -0.79(-1.25%)
Jan 31, 2019 61.62 63.12 61.29 62.93 4,050,224 +1.18(+1.92%)
Jan 30, 2019 61.28 61.91 61.17 61.75 2,117,661 +0.24(+0.40%)
Jan 29, 2019 61.39 61.82 61.26 61.51 1,692,377 +0.24(+0.40%)
Jan 28, 2019 61.69 62.07 60.99 61.26 2,675,591 -0.29(-0.47%)
Jan 25, 2019 62.76 63.21 61.47 61.56 3,488,583 -1.39(-2.20%)
Jan 24, 2019 62.47 62.97 61.88 62.94 3,112,502 +0.55(+0.88%)
Jan 23, 2019 62.18 62.70 62.01 62.39 2,983,265 +0.19(+0.31%)
Jan 22, 2019 62.11 62.70 61.64 62.20 3,413,821 +0.19(+0.30%)
Jan 18, 2019 62.14 62.45 61.77 62.01 3,725,482 -0.42(-0.68%)
Jan 17, 2019 61.88 62.49 61.74 62.43 2,253,126 +0.53(+0.85%)
Jan 16, 2019 61.32 61.95 60.99 61.90 2,748,708 +0.48(+0.78%)
Jan 15, 2019 60.10 61.47 60.10 61.43 2,311,956 +1.09(+1.80%)
Jan 14, 2019 61.23 61.23 59.40 60.34 4,611,656 -1.20(-1.95%)
Jan 11, 2019 61.94 62.01 61.24 61.54 1,700,737 -0.50(-0.81%)
Jan 10, 2019 61.09 62.15 60.99 62.04 2,284,915 +1.01(+1.66%)
Jan 09, 2019 61.36 61.68 60.81 61.03 2,051,733 -0.49(-0.79%)
Jan 08, 2019 61.17 61.62 60.66 61.51 3,598,435 +0.37(+0.61%)
Jan 07, 2019 61.68 61.94 61.06 61.14 2,824,252 -0.90(-1.45%)
Jan 04, 2019 60.80 62.06 60.69 62.04 2,696,082 +0.99(+1.62%)
Jan 03, 2019 60.90 61.53 60.66 61.05 2,163,614 +0.15(+0.25%)
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.