Consolidated Edison (NY: ED )

88.99 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 66.46 67.20 66.44 67.07 3,909,876 +0.38(+0.56%)
Mar 30, 2021 67.47 67.50 66.30 66.69 1,778,659 -0.96(-1.42%)
Mar 29, 2021 66.75 68.19 66.58 67.65 1,923,267 +0.91(+1.36%)
Mar 26, 2021 66.26 66.80 65.86 66.75 1,839,151 +0.15(+0.23%)
Mar 25, 2021 66.29 67.02 65.77 66.60 2,274,528 +0.75(+1.14%)
Mar 24, 2021 65.24 66.30 65.06 65.84 2,285,262 +0.17(+0.26%)
Mar 23, 2021 64.51 65.82 64.46 65.67 3,708,405 +1.07(+1.65%)
Mar 22, 2021 64.39 64.78 64.02 64.60 3,728,862 -0.22(-0.35%)
Mar 19, 2021 65.08 65.34 64.27 64.83 6,203,666 +0.07(+0.11%)
Mar 18, 2021 64.49 65.30 64.15 64.76 4,282,024 +0.39(+0.60%)
Mar 17, 2021 64.78 65.39 64.32 64.37 5,147,176 -0.26(-0.40%)
Mar 16, 2021 63.93 64.84 63.86 64.63 3,095,267 +0.23(+0.36%)
Mar 15, 2021 63.90 64.76 63.87 64.40 3,554,739 +0.79(+1.24%)
Mar 12, 2021 63.11 63.99 62.93 63.61 3,230,309 +1.00(+1.60%)
Mar 11, 2021 62.70 63.27 62.38 62.60 4,008,367 -0.49(-0.78%)
Mar 10, 2021 62.61 63.68 62.26 63.10 3,645,193 +0.61(+0.98%)
Mar 09, 2021 61.96 62.74 61.74 62.49 4,358,335 +0.17(+0.27%)
Mar 08, 2021 61.71 62.80 61.27 62.32 3,334,819 +1.08(+1.76%)
Mar 05, 2021 60.40 61.57 59.92 61.24 4,129,420 +1.20(+2.00%)
Mar 04, 2021 60.52 61.90 59.89 60.04 3,174,794 -0.42(-0.70%)
Mar 03, 2021 59.92 60.63 59.54 60.46 2,229,704 +0.31(+0.52%)
Mar 02, 2021 60.19 60.66 59.46 60.15 2,513,043 +0.04(+0.06%)
Mar 01, 2021 59.30 60.61 59.23 60.11 4,934,200 +1.25(+2.12%)
Feb 26, 2021 60.25 60.63 58.79 58.87 4,541,838 -1.34(-2.23%)
Feb 25, 2021 59.81 60.39 59.73 60.21 2,453,835 +0.45(+0.75%)
Feb 24, 2021 60.74 60.88 59.71 59.76 3,724,337 -0.91(-1.51%)
Feb 23, 2021 61.48 61.60 60.35 60.68 3,743,605 -0.27(-0.44%)
Feb 22, 2021 60.75 61.04 59.74 60.95 4,390,613 -0.19(-0.31%)
Feb 19, 2021 62.25 62.45 60.92 61.13 4,861,022 -1.65(-2.63%)
Feb 18, 2021 62.77 63.17 62.60 62.78 3,392,471 -0.13(-0.20%)
Feb 17, 2021 62.91 63.23 62.49 62.91 1,850,758 +0.10(+0.16%)
Feb 16, 2021 63.00 63.21 62.23 62.81 2,525,308 -0.21(-0.33%)
Feb 12, 2021 63.74 63.94 62.70 63.02 1,799,108 -0.67(-1.06%)
Feb 11, 2021 64.13 64.23 63.55 63.70 2,020,572 -0.43(-0.68%)
Feb 10, 2021 63.68 64.14 63.31 64.13 1,590,726 +0.85(+1.35%)
Feb 09, 2021 63.43 63.54 62.50 63.28 1,632,185 +0.06(+0.10%)
Feb 08, 2021 63.66 63.82 63.00 63.22 2,049,457 -0.20(-0.31%)
Feb 05, 2021 62.99 63.72 62.63 63.41 1,851,764 +0.81(+1.29%)
Feb 04, 2021 62.61 62.97 62.11 62.61 2,695,865 +0.07(+0.11%)
Feb 03, 2021 62.10 62.84 62.08 62.53 1,992,602 +0.22(+0.36%)
Feb 02, 2021 62.88 63.89 62.26 62.31 2,463,750 -0.43(-0.69%)
Feb 01, 2021 62.77 63.49 61.66 62.75 2,718,320 -0.03(-0.04%)
Jan 29, 2021 62.14 63.34 61.66 62.77 7,360,151 +0.51(+0.81%)
Jan 28, 2021 63.24 63.86 62.12 62.27 4,494,642 -1.18(-1.86%)
Jan 27, 2021 62.01 64.82 61.83 63.45 6,419,926 +1.12(+1.79%)
Jan 26, 2021 62.61 62.65 61.83 62.33 2,549,383 -0.32(-0.51%)
Jan 25, 2021 60.93 62.69 60.87 62.65 3,489,094 +1.61(+2.63%)
Jan 22, 2021 60.67 61.27 60.18 61.04 2,666,639 -0.28(-0.46%)
Jan 21, 2021 61.23 61.99 61.14 61.33 2,527,547 -0.70(-1.13%)
Jan 20, 2021 61.18 62.24 61.08 62.03 3,139,125 +0.41(+0.66%)
Jan 19, 2021 61.92 62.00 61.14 61.62 2,880,823 -0.11(-0.17%)
Jan 15, 2021 60.54 61.79 60.35 61.73 2,412,491 +1.01(+1.67%)
Jan 14, 2021 61.97 62.04 60.62 60.72 4,761,538 -1.02(-1.65%)
Jan 13, 2021 60.41 61.85 60.31 61.74 2,176,809 +1.50(+2.49%)
Jan 12, 2021 60.69 60.88 59.35 60.24 3,118,895 -0.72(-1.18%)
Jan 11, 2021 61.82 62.17 60.53 60.96 3,126,775 -1.06(-1.72%)
Jan 08, 2021 62.44 62.44 61.66 62.02 2,823,593 +0.02(+0.03%)
Jan 07, 2021 63.23 63.40 61.92 62.00 3,455,117 -1.29(-2.03%)
Jan 06, 2021 62.08 63.56 62.00 63.29 2,725,526 +1.32(+2.13%)
Jan 05, 2021 62.70 62.92 61.74 61.97 2,471,822 -0.70(-1.12%)
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.