Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 89.83 90.81 89.70 90.77 2,213,248 +0.90(+1.00%)
Mar 30, 2023 90.34 90.80 89.77 89.87 2,222,018 -0.37(-0.41%)
Mar 29, 2023 89.94 90.73 89.93 90.24 1,724,093 +0.68(+0.76%)
Mar 28, 2023 89.47 90.83 89.25 89.56 1,857,454 -0.17(-0.19%)
Mar 27, 2023 90.53 90.90 89.62 89.73 1,998,903 -0.47(-0.53%)
Mar 24, 2023 87.38 90.24 87.13 90.20 1,732,292 +3.17(+3.64%)
Mar 23, 2023 87.04 88.21 86.42 87.03 2,501,167 -0.35(-0.40%)
Mar 22, 2023 88.83 89.21 87.31 87.38 2,673,943 -1.03(-1.17%)
Mar 21, 2023 91.62 92.01 87.44 88.42 2,769,518 -3.53(-3.84%)
Mar 20, 2023 91.02 92.34 90.90 91.95 1,828,982 +1.21(+1.34%)
Mar 17, 2023 91.02 91.53 90.16 90.73 3,834,751 -0.64(-0.70%)
Mar 16, 2023 90.67 92.21 90.35 91.37 2,300,039 +0.63(+0.69%)
Mar 15, 2023 89.17 91.23 88.70 90.74 2,980,697 +1.55(+1.73%)
Mar 14, 2023 88.43 90.07 88.39 89.20 2,040,530 +1.16(+1.31%)
Mar 13, 2023 86.03 90.77 85.92 88.04 2,923,616 +2.06(+2.39%)
Mar 10, 2023 86.96 87.33 85.69 85.98 2,075,426 -0.64(-0.73%)
Mar 09, 2023 87.31 88.30 86.46 86.61 2,004,994 -0.38(-0.44%)
Mar 08, 2023 85.97 87.63 85.95 86.99 1,939,145 +0.98(+1.14%)
Mar 07, 2023 87.76 87.99 85.61 86.02 2,401,552 -0.92(-1.06%)
Mar 06, 2023 86.10 87.11 86.08 86.94 1,678,387 +0.89(+1.04%)
Mar 03, 2023 85.26 86.07 84.28 86.05 1,578,550 +1.02(+1.21%)
Mar 02, 2023 83.68 85.18 82.90 85.02 1,491,421 +1.39(+1.66%)
Mar 01, 2023 84.46 84.73 82.57 83.64 2,075,569 -1.14(-1.34%)
Feb 28, 2023 85.84 86.33 84.75 84.77 2,851,031 -1.42(-1.65%)
Feb 27, 2023 87.21 87.91 86.16 86.20 2,032,762 -0.39(-0.45%)
Feb 24, 2023 86.28 86.90 85.59 86.59 1,987,840 -0.30(-0.35%)
Feb 23, 2023 88.08 88.26 86.56 86.89 1,948,586 -0.79(-0.90%)
Feb 22, 2023 88.22 88.76 87.38 87.68 1,834,287 -0.30(-0.35%)
Feb 21, 2023 88.14 88.61 87.48 87.98 2,316,559 -0.49(-0.56%)
Feb 17, 2023 86.88 88.54 86.01 88.47 3,852,122 +1.51(+1.73%)
Feb 16, 2023 85.80 87.48 84.96 86.97 3,901,225 +0.44(+0.50%)
Feb 15, 2023 86.10 86.60 85.77 86.53 1,203,474 +0.09(+0.11%)
Feb 14, 2023 87.25 87.68 86.37 86.43 1,104,255 -0.84(-0.97%)
Feb 13, 2023 86.89 87.38 86.71 87.28 1,382,664 +0.41(+0.48%)
Feb 10, 2023 85.09 86.99 84.97 86.87 1,460,716 +2.04(+2.41%)
Feb 09, 2023 86.50 86.85 84.72 84.82 1,583,404 -1.49(-1.72%)
Feb 08, 2023 87.38 87.40 85.67 86.31 1,496,794 -1.39(-1.59%)
Feb 07, 2023 87.48 87.92 86.90 87.70 1,476,461 -0.28(-0.32%)
Feb 06, 2023 87.15 88.09 86.87 87.98 1,457,271 +0.58(+0.67%)
Feb 03, 2023 89.25 89.32 86.42 87.40 1,852,028 -2.10(-2.34%)
Feb 02, 2023 89.64 90.44 88.88 89.50 1,728,472 -0.27(-0.30%)
Feb 01, 2023 89.25 90.29 88.88 89.77 1,656,145 +0.13(+0.15%)
Jan 31, 2023 89.64 89.80 88.35 89.64 3,895,206 +0.24(+0.27%)
Jan 30, 2023 89.26 90.29 89.09 89.40 1,235,153 +0.13(+0.15%)
Jan 27, 2023 89.15 89.70 88.62 89.26 1,012,511 +0.03(+0.03%)
Jan 26, 2023 88.61 89.26 88.26 89.24 1,356,871 +0.40(+0.46%)
Jan 25, 2023 87.91 88.85 87.37 88.83 1,265,288 +0.38(+0.43%)
Jan 24, 2023 87.94 88.77 87.21 88.45 1,250,648 +0.47(+0.53%)
Jan 23, 2023 88.06 88.98 87.42 87.98 1,531,663 -0.23(-0.26%)
Jan 20, 2023 87.05 88.26 85.96 88.21 2,666,124 +1.23(+1.42%)
Jan 19, 2023 87.84 87.93 86.69 86.98 1,506,488 -0.81(-0.92%)
Jan 18, 2023 89.97 90.24 87.52 87.79 1,922,801 -2.02(-2.25%)
Jan 17, 2023 90.82 91.11 89.62 89.81 2,653,846 -0.94(-1.04%)
Jan 13, 2023 91.17 91.21 90.38 90.75 1,314,535 -0.98(-1.07%)
Jan 12, 2023 92.91 93.05 91.61 91.73 1,315,158 -1.02(-1.10%)
Jan 11, 2023 92.30 93.17 92.24 92.74 1,714,024 +0.49(+0.53%)
Jan 10, 2023 92.16 92.45 91.29 92.25 1,339,639 +0.35(+0.38%)
Jan 09, 2023 91.05 92.78 90.56 91.91 1,564,354 -0.10(-0.11%)
Jan 06, 2023 90.54 92.24 90.31 92.01 1,503,935 +2.39(+2.67%)
Jan 05, 2023 90.19 90.65 88.81 89.62 2,011,260 -1.22(-1.35%)
Jan 04, 2023 90.51 91.64 90.23 90.84 1,997,293 +0.78(+0.87%)
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.